| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2020 | HKD | 15.46 | 15.92 | 15.26 | 15.46 | 15.46 | +0.48 (+3.20%) | 923,000 |
| 30 Jul 2020 | HKD | 15.06 | 15.4 | 14.9 | 14.98 | 14.98 | -0.02 (-0.13%) | 657,500 |
| 29 Jul 2020 | HKD | 15.06 | 15.28 | 14.9 | 15 | 15 | -0.04 (-0.27%) | 440,500 |
| 28 Jul 2020 | HKD | 15.2 | 15.3 | 14.82 | 15.04 | 15.04 | +0.12 (+0.80%) | 378,000 |
| 27 Jul 2020 | HKD | 15.22 | 15.8 | 14.76 | 14.92 | 14.92 | -0.24 (-1.58%) | 571,000 |
| 24 Jul 2020 | HKD | 15.8 | 16.02 | 15.02 | 15.16 | 15.16 | -0.64 (-4.05%) | 935,000 |
| 23 Jul 2020 | HKD | 15.5 | 16 | 15 | 15.8 | 15.8 | +0.32 (+2.07%) | 1,309,500 |
| 22 Jul 2020 | HKD | 15.82 | 16.34 | 15.46 | 15.48 | 15.48 | -0.34 (-2.15%) | 1,007,636 |
| 21 Jul 2020 | HKD | 16.18 | 16.5 | 15.62 | 15.82 | 15.82 | -0.28 (-1.74%) | 938,000 |
| 20 Jul 2020 | HKD | 15.3 | 16.4 | 15.3 | 16.1 | 16.1 | +0.9 (+5.92%) | 1,497,500 |
| 17 Jul 2020 | HKD | 15.06 | 15.5 | 14.66 | 15.2 | 15.2 | +0.14 (+0.93%) | 1,017,535 |
| 16 Jul 2020 | HKD | 16.5 | 16.5 | 15 | 15.06 | 15.06 | -1.2 (-7.38%) | 2,138,500 |
| 15 Jul 2020 | HKD | 18.5 | 18.68 | 15.58 | 16.26 | 16.26 | -1.74 (-9.67%) | 6,168,159 |
| 14 Jul 2020 | HKD | 20 | 20.55 | 17.64 | 18 | 18 | -1.26 (-6.54%) | 8,623,000 |
| 13 Jul 2020 | HKD | 15.2 | 19.8 | 15.12 | 19.26 | 19.26 | +4.9 (+34.12%) | 19,503,859 |
| 10 Jul 2020 | HKD | 14.8 | 14.82 | 14.2 | 14.36 | 14.36 | -0.5 (-3.36%) | 1,834,087 |
| 9 Jul 2020 | HKD | 15.12 | 15.2 | 14.74 | 14.86 | 14.86 | -0.16 (-1.07%) | 1,753,900 |
| 8 Jul 2020 | HKD | 15.04 | 15.3 | 14.9 | 15.02 | 15.02 | -0.02 (-0.13%) | 1,002,437 |
| 7 Jul 2020 | HKD | 15.34 | 15.6 | 14.98 | 15.04 | 15.04 | -0.26 (-1.70%) | 1,439,600 |
| 6 Jul 2020 | HKD | 15.02 | 15.84 | 14.82 | 15.3 | 15.3 | +0.28 (+1.86%) | 2,578,674 |
| 3 Jul 2020 | HKD | 15.14 | 15.16 | 14.9 | 15.02 | 15.02 | -0.04 (-0.27%) | 1,238,500 |
| 2 Jul 2020 | HKD | 15.06 | 15.28 | 15 | 15.06 | 15.06 | 0.0 (0.0%) | 821,809 |
| 30 Jun 2020 | HKD | 15.86 | 16.04 | 14.8 | 15.06 | 15.06 | -0.76 (-4.80%) | 1,911,000 |
| 29 Jun 2020 | HKD | 15.64 | 16.48 | 15.64 | 15.82 | 15.82 | +0.42 (+2.73%) | 2,648,152 |
| 26 Jun 2020 | HKD | 15.5 | 15.56 | 15.22 | 15.4 | 15.4 | -0.1 (-0.65%) | 1,063,000 |
| 24 Jun 2020 | HKD | 15.94 | 15.94 | 15.4 | 15.5 | 15.5 | -0.44 (-2.76%) | 902,111 |
| 23 Jun 2020 | HKD | 15.8 | 16.1 | 15.8 | 15.94 | 15.94 | +0.16 (+1.01%) | 1,183,000 |
| 22 Jun 2020 | HKD | 15.54 | 15.88 | 15.54 | 15.78 | 15.78 | +0.24 (+1.54%) | 1,321,000 |
| 19 Jun 2020 | HKD | 15.08 | 15.8 | 15.08 | 15.54 | 15.54 | +0.46 (+3.05%) | 1,304,500 |
| 18 Jun 2020 | HKD | 15.08 | 15.22 | 14.9 | 15.08 | 15.08 | -0.16 (-1.05%) | 833,000 |
