| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2020 | HKD | 29 | 29.35 | 28.15 | 28.6 | 28.6 | -0.2 (-0.69%) | 2,258,000 |
| 30 Jul 2020 | HKD | 29.65 | 30.2 | 28.75 | 28.8 | 28.8 | -0.65 (-2.21%) | 3,716,952 |
| 29 Jul 2020 | HKD | 28.85 | 29.8 | 28.3 | 29.45 | 29.45 | +0.45 (+1.55%) | 2,762,500 |
| 28 Jul 2020 | HKD | 29.05 | 29.4 | 27.95 | 29 | 29 | +0.4 (+1.40%) | 3,341,765 |
| 27 Jul 2020 | HKD | 30 | 30.3 | 27.8 | 28.6 | 28.6 | -1.1 (-3.70%) | 6,230,700 |
| 24 Jul 2020 | HKD | 30.25 | 31.5 | 29.3 | 29.7 | 29.7 | -1.3 (-4.19%) | 7,124,000 |
| 23 Jul 2020 | HKD | 30.4 | 31.1 | 29.6 | 31 | 31 | +1.45 (+4.91%) | 4,416,239 |
| 22 Jul 2020 | HKD | 30.05 | 31.55 | 29.35 | 29.55 | 29.55 | -0.45 (-1.50%) | 7,483,045 |
| 21 Jul 2020 | HKD | 30.8 | 31.2 | 29.15 | 30 | 30 | 0.0 (0.0%) | 3,784,000 |
| 20 Jul 2020 | HKD | 29.25 | 31.05 | 27.55 | 30 | 30 | +1.15 (+3.99%) | 6,750,100 |
| 17 Jul 2020 | HKD | 28.5 | 29.95 | 28.3 | 28.85 | 28.85 | +0.9 (+3.22%) | 5,736,285 |
| 16 Jul 2020 | HKD | 31 | 31.2 | 27.75 | 27.95 | 27.95 | -2.7 (-8.81%) | 13,301,500 |
| 15 Jul 2020 | HKD | 33 | 33 | 30.2 | 30.65 | 30.65 | -1.55 (-4.81%) | 6,672,840 |
| 14 Jul 2020 | HKD | 32.7 | 33.45 | 31.1 | 32.2 | 32.2 | -0.85 (-2.57%) | 5,056,296 |
| 13 Jul 2020 | HKD | 34.2 | 34.75 | 32.8 | 33.05 | 33.05 | -0.95 (-2.79%) | 4,513,472 |
| 10 Jul 2020 | HKD | 34.1 | 34.35 | 32 | 34 | 34 | -0.45 (-1.31%) | 9,677,500 |
| 9 Jul 2020 | HKD | 35 | 35.65 | 33.1 | 34.45 | 34.45 | +0.45 (+1.32%) | 13,733,620 |
| 8 Jul 2020 | HKD | 29.7 | 34 | 29.7 | 34 | 34 | +4.3 (+14.48%) | 18,649,400 |
| 7 Jul 2020 | HKD | 29.8 | 30.4 | 29.1 | 29.7 | 29.7 | +0.1 (+0.34%) | 8,408,000 |
| 6 Jul 2020 | HKD | 29.7 | 31.2 | 29.1 | 29.6 | 29.6 | +0.1 (+0.34%) | 15,431,900 |
| 3 Jul 2020 | HKD | 30 | 30.3 | 28.6 | 29.5 | 29.5 | -0.05 (-0.17%) | 10,753,666 |
| 2 Jul 2020 | HKD | 29.5 | 31.3 | 28.05 | 29.55 | 29.55 | -0.25 (-0.84%) | 28,706,950 |
| 30 Jun 2020 | HKD | 28.25 | 30 | 28.2 | 29.8 | 29.8 | +2.2 (+7.97%) | 39,229,067 |
| 29 Jun 2020 | HKD | 25.9 | 27.8 | 25.65 | 27.6 | 27.6 | 0.0 (0.0%) | 126,790,757 |
