| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2020 | HKD | 14.62 | 14.78 | 14.1 | 14.2 | 14.2 | -0.64 (-4.31%) | 1,745,000 |
| 8 Sep 2020 | HKD | 15.02 | 15.26 | 14.68 | 14.84 | 14.84 | -0.3 (-1.98%) | 1,883,000 |
| 7 Sep 2020 | HKD | 15.54 | 15.54 | 15 | 15.14 | 15.14 | -0.4 (-2.57%) | 1,927,000 |
| 4 Sep 2020 | HKD | 15.52 | 15.64 | 15.26 | 15.54 | 15.54 | -0.18 (-1.15%) | 1,492,500 |
| 3 Sep 2020 | HKD | 15.84 | 15.88 | 15.62 | 15.72 | 15.72 | -0.12 (-0.76%) | 1,384,000 |
| 2 Sep 2020 | HKD | 15.76 | 16.1 | 15.68 | 15.84 | 15.84 | -0.02 (-0.13%) | 1,056,500 |
| 1 Sep 2020 | HKD | 16.18 | 16.4 | 15.82 | 15.86 | 15.86 | -0.36 (-2.22%) | 2,486,500 |
| 31 Aug 2020 | HKD | 16.72 | 16.72 | 16.06 | 16.22 | 16.22 | -0.14 (-0.86%) | 3,346,500 |
| 28 Aug 2020 | HKD | 16.28 | 16.66 | 16.1 | 16.36 | 16.36 | +0.26 (+1.61%) | 1,815,000 |
| 27 Aug 2020 | HKD | 15.8 | 16.1 | 15.52 | 16.1 | 16.1 | +0.28 (+1.77%) | 1,249,000 |
| 26 Aug 2020 | HKD | 15.68 | 16.1 | 15.62 | 15.82 | 15.82 | +0.02 (+0.13%) | 1,027,500 |
| 25 Aug 2020 | HKD | 16.22 | 16.22 | 15.68 | 15.8 | 15.8 | -0.5 (-3.07%) | 2,036,500 |
| 24 Aug 2020 | HKD | 16.32 | 16.58 | 16.2 | 16.3 | 16.3 | -0.02 (-0.12%) | 800,500 |
| 21 Aug 2020 | HKD | 16.44 | 16.76 | 16.3 | 16.32 | 16.32 | -0.16 (-0.97%) | 844,500 |
| 20 Aug 2020 | HKD | 16.82 | 16.82 | 16.38 | 16.48 | 16.48 | -0.32 (-1.90%) | 1,320,500 |
| 19 Aug 2020 | HKD | 16.8 | 17.02 | 16.72 | 16.8 | 16.8 | -0.28 (-1.64%) | 815,000 |
| 18 Aug 2020 | HKD | 17.36 | 17.42 | 16.96 | 17.08 | 17.08 | -0.18 (-1.04%) | 1,501,000 |
| 17 Aug 2020 | HKD | 17.36 | 17.48 | 17.12 | 17.26 | 17.26 | +0.04 (+0.23%) | 1,055,700 |
| 14 Aug 2020 | HKD | 17.22 | 17.42 | 17.16 | 17.22 | 17.22 | 0.0 (0.0%) | 727,000 |
| 13 Aug 2020 | HKD | 17.5 | 17.56 | 17.2 | 17.22 | 17.22 | -0.34 (-1.94%) | 1,174,000 |
| 12 Aug 2020 | HKD | 17.62 | 17.8 | 17.1 | 17.56 | 17.56 | -0.06 (-0.34%) | 3,292,500 |
| 11 Aug 2020 | HKD | 18.1 | 18.4 | 17.5 | 17.62 | 17.62 | -0.38 (-2.11%) | 4,757,200 |
| 10 Aug 2020 | HKD | 18.04 | 18.04 | 17.22 | 18 | 18 | -0.28 (-1.53%) | 5,052,000 |
| 7 Aug 2020 | HKD | 19.02 | 19.48 | 17.44 | 18.28 | 18.28 | -0.34 (-1.83%) | 23,935,100 |
| 6 Aug 2020 | HKD | 16.3 | 18.7 | 16.1 | 18.62 | 18.62 | +2.74 (+17.25%) | 27,539,779 |
| 5 Aug 2020 | HKD | 15.72 | 16.18 | 15.42 | 15.88 | 15.88 | +0.16 (+1.02%) | 2,588,000 |
| 4 Aug 2020 | HKD | 16 | 16.2 | 15.72 | 15.72 | 15.72 | -0.26 (-1.63%) | 1,841,300 |
| 3 Aug 2020 | HKD | 16.1 | 16.5 | 15.88 | 15.98 | 15.98 | -0.08 (-0.50%) | 2,269,500 |
| 31 Jul 2020 | HKD | 16.22 | 16.66 | 16.04 | 16.06 | 16.06 | -0.16 (-0.99%) | 3,596,000 |
| 30 Jul 2020 | HKD | 15.94 | 16.56 | 15.8 | 16.22 | 16.22 | +0.32 (+2.01%) | 4,520,000 |
