| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2020 | HKD | 22.45 | 22.9 | 22.2 | 22.75 | 22.75 | +0.45 (+2.02%) | 1,081,500 |
| 10 Sep 2020 | HKD | 23.15 | 23.8 | 22.1 | 22.3 | 22.3 | -0.7 (-3.04%) | 2,370,116 |
| 9 Sep 2020 | HKD | 21.8 | 23 | 21.05 | 23 | 23 | +1 (+4.55%) | 4,164,058 |
| 8 Sep 2020 | HKD | 23 | 23.3 | 21.65 | 22 | 22 | -0.9 (-3.93%) | 6,683,000 |
| 7 Sep 2020 | HKD | 25 | 25.8 | 22.65 | 22.9 | 22.9 | -1.5 (-6.15%) | 4,337,019 |
| 4 Sep 2020 | HKD | 23.9 | 24.6 | 23.3 | 24.4 | 24.4 | -0.05 (-0.20%) | 1,415,501 |
| 3 Sep 2020 | HKD | 23.9 | 24.9 | 23.8 | 24.45 | 24.45 | +0.55 (+2.30%) | 1,738,500 |
| 2 Sep 2020 | HKD | 23.8 | 24.2 | 23.65 | 23.9 | 23.9 | +0.1 (+0.42%) | 3,109,500 |
| 1 Sep 2020 | HKD | 25.05 | 25.2 | 23.8 | 23.8 | 23.8 | -1.3 (-5.18%) | 3,071,500 |
| 31 Aug 2020 | HKD | 25.55 | 26.05 | 24.2 | 25.1 | 25.1 | -0.4 (-1.57%) | 1,907,500 |
| 28 Aug 2020 | HKD | 25.05 | 25.65 | 23.9 | 25.5 | 25.5 | +0.3 (+1.19%) | 4,044,500 |
| 27 Aug 2020 | HKD | 24.5 | 25.5 | 21.8 | 25.2 | 25.2 | 0.0 (0.0%) | 12,228,900 |
| 26 Aug 2020 | HKD | 26.5 | 27.35 | 25.15 | 25.2 | 25.2 | -2.2 (-8.03%) | 8,457,000 |
| 25 Aug 2020 | HKD | 27.6 | 27.85 | 26.2 | 27.4 | 27.4 | -0.3 (-1.08%) | 5,318,700 |
| 24 Aug 2020 | HKD | 28.15 | 28.4 | 27.5 | 27.7 | 27.7 | -0.7 (-2.46%) | 4,109,100 |
| 21 Aug 2020 | HKD | 28.25 | 28.75 | 28.05 | 28.4 | 28.4 | +0.35 (+1.25%) | 2,021,517 |
| 20 Aug 2020 | HKD | 28.5 | 28.95 | 27.7 | 28.05 | 28.05 | -0.6 (-2.09%) | 4,343,500 |
| 19 Aug 2020 | HKD | 28.5 | 28.9 | 28.3 | 28.65 | 28.65 | +0.15 (+0.53%) | 1,313,000 |
| 18 Aug 2020 | HKD | 28.8 | 29 | 28.25 | 28.5 | 28.5 | -0.2 (-0.70%) | 3,619,900 |
| 17 Aug 2020 | HKD | 30 | 30 | 28.7 | 28.7 | 28.7 | -1.25 (-4.17%) | 3,233,000 |
| 14 Aug 2020 | HKD | 29.15 | 30.4 | 28.75 | 29.95 | 29.95 | +0.9 (+3.10%) | 5,038,000 |
| 13 Aug 2020 | HKD | 28.7 | 29.25 | 28.5 | 29.05 | 29.05 | +0.75 (+2.65%) | 1,875,000 |
| 12 Aug 2020 | HKD | 29.2 | 29.35 | 28.2 | 28.3 | 28.3 | -0.9 (-3.08%) | 2,284,500 |
| 11 Aug 2020 | HKD | 29.1 | 29.4 | 28.75 | 29.2 | 29.2 | +0.5 (+1.74%) | 1,820,500 |
| 10 Aug 2020 | HKD | 29.2 | 29.35 | 28.5 | 28.7 | 28.7 | -0.9 (-3.04%) | 2,084,500 |
| 7 Aug 2020 | HKD | 30.7 | 30.8 | 29 | 29.6 | 29.6 | -1.1 (-3.58%) | 2,540,532 |
| 6 Aug 2020 | HKD | 30.5 | 30.75 | 29.4 | 30.7 | 30.7 | +0.3 (+0.99%) | 3,621,000 |
| 5 Aug 2020 | HKD | 30.75 | 30.85 | 29.8 | 30.4 | 30.4 | -0.45 (-1.46%) | 3,652,500 |
| 4 Aug 2020 | HKD | 29.3 | 30.9 | 29.3 | 30.85 | 30.85 | +1.7 (+5.83%) | 5,313,640 |
| 3 Aug 2020 | HKD | 28.9 | 29.2 | 28.2 | 29.15 | 29.15 | +0.55 (+1.92%) | 2,868,716 |
