| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2020 | HKD | 40.5 | 43.65 | 38.6 | 39.9 | 39.9 | +0.9 (+2.31%) | 5,698,623 |
| 20 Jul 2020 | HKD | 32.5 | 39.2 | 31.4 | 39 | 39 | +6.2 (+18.90%) | 5,051,800 |
| 17 Jul 2020 | HKD | 32.5 | 34 | 31.35 | 32.8 | 32.8 | -0.15 (-0.46%) | 2,469,800 |
| 16 Jul 2020 | HKD | 34.5 | 35.3 | 30.05 | 32.95 | 32.95 | -3.05 (-8.47%) | 7,192,060 |
| 15 Jul 2020 | HKD | 39.7 | 42 | 35 | 36 | 36 | -3.7 (-9.32%) | 5,799,298 |
| 14 Jul 2020 | HKD | 42 | 42 | 37 | 39.7 | 39.7 | -4.8 (-10.79%) | 6,716,578 |
| 13 Jul 2020 | HKD | 45 | 46 | 43 | 44.5 | 44.5 | +2.3 (+5.45%) | 3,669,322 |
| 10 Jul 2020 | HKD | 40.25 | 46 | 40 | 42.2 | 42.2 | +2.2 (+5.50%) | 10,194,570 |
| 9 Jul 2020 | HKD | 32.25 | 42.35 | 32.25 | 40 | 40 | +7.2 (+21.95%) | 10,001,570 |
| 8 Jul 2020 | HKD | 32.15 | 34 | 31.1 | 32.8 | 32.8 | +1.55 (+4.96%) | 5,159,128 |
| 7 Jul 2020 | HKD | 31 | 34.5 | 28 | 31.25 | 31.25 | +2.85 (+10.04%) | 20,469,199 |
| 6 Jul 2020 | HKD | 22.5 | 28.9 | 22.1 | 28.4 | 28.4 | +7.1 (+33.33%) | 20,019,000 |
| 3 Jul 2020 | HKD | 17.66 | 21.3 | 17.5 | 21.3 | 21.3 | +3.68 (+20.89%) | 15,079,500 |
| 2 Jul 2020 | HKD | 17.38 | 17.76 | 17.22 | 17.62 | 17.62 | +0.42 (+2.44%) | 2,344,064 |
| 30 Jun 2020 | HKD | 17.5 | 17.58 | 17.12 | 17.2 | 17.2 | -0.14 (-0.81%) | 1,663,261 |
| 29 Jun 2020 | HKD | 18 | 18.06 | 17.2 | 17.34 | 17.34 | -0.58 (-3.24%) | 3,038,400 |
| 26 Jun 2020 | HKD | 17.2 | 18.28 | 17.2 | 17.92 | 17.92 | +0.72 (+4.19%) | 7,832,300 |
| 24 Jun 2020 | HKD | 17.32 | 17.46 | 17.04 | 17.2 | 17.2 | -0.12 (-0.69%) | 1,945,200 |
| 23 Jun 2020 | HKD | 17.7 | 17.7 | 17.12 | 17.32 | 17.32 | -0.26 (-1.48%) | 1,540,400 |
| 22 Jun 2020 | HKD | 17.8 | 17.8 | 17.08 | 17.58 | 17.58 | -0.12 (-0.68%) | 2,732,000 |
| 19 Jun 2020 | HKD | 17.2 | 17.8 | 17.1 | 17.7 | 17.7 | +0.5 (+2.91%) | 5,797,171 |
| 18 Jun 2020 | HKD | 17 | 17.2 | 16.4 | 17.2 | 17.2 | +0.12 (+0.70%) | 3,552,800 |
| 17 Jun 2020 | HKD | 17.38 | 17.48 | 16.98 | 17.08 | 17.08 | -0.24 (-1.39%) | 1,756,400 |
| 16 Jun 2020 | HKD | 17.94 | 18.2 | 17.12 | 17.32 | 17.32 | -0.2 (-1.14%) | 3,790,000 |
| 15 Jun 2020 | HKD | 17.4 | 18 | 16.82 | 17.52 | 17.52 | +0.28 (+1.62%) | 6,546,400 |
| 12 Jun 2020 | HKD | 15.88 | 17.3 | 15.8 | 17.24 | 17.24 | +0.84 (+5.12%) | 6,150,400 |
| 11 Jun 2020 | HKD | 15.94 | 16.68 | 15.76 | 16.4 | 16.4 | +0.58 (+3.67%) | 5,241,396 |
| 10 Jun 2020 | HKD | 16.28 | 16.28 | 15.32 | 15.82 | 15.82 | -0.2 (-1.25%) | 4,594,000 |
| 9 Jun 2020 | HKD | 16.58 | 16.98 | 15.86 | 16.02 | 16.02 | -0.64 (-3.84%) | 5,110,200 |
| 8 Jun 2020 | HKD | 17.82 | 17.9 | 16.6 | 16.66 | 16.66 | -0.96 (-5.45%) | 6,136,800 |
