| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2020 | HKD | 3.1 | 3.1 | 3.01 | 3.02 | 3.02 | -0.07 (-2.27%) | 2,265,000 |
| 4 Aug 2020 | HKD | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 2,926,929 |
| 3 Aug 2020 | HKD | 3.08 | 3.13 | 3.03 | 3.08 | 3.08 | +0.02 (+0.65%) | 3,915,429 |
| 31 Jul 2020 | HKD | 3.05 | 3.07 | 3 | 3.06 | 3.06 | -0.01 (-0.33%) | 5,221,908 |
| 30 Jul 2020 | HKD | 3.02 | 3.1 | 3.02 | 3.07 | 3.07 | +0.02 (+0.66%) | 8,471,666 |
| 29 Jul 2020 | HKD | 3 | 3.07 | 2.95 | 3.05 | 3.05 | +0.05 (+1.67%) | 4,855,000 |
| 28 Jul 2020 | HKD | 2.98 | 3.14 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 7,355,000 |
| 27 Jul 2020 | HKD | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | +0.02 (+0.67%) | 4,652,494 |
| 24 Jul 2020 | HKD | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 12,000,000 |
| 23 Jul 2020 | HKD | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | +0.01 (+0.34%) | 12,145,000 |
| 22 Jul 2020 | HKD | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 16,415,000 |
| 21 Jul 2020 | HKD | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 6,691,700 |
| 20 Jul 2020 | HKD | 2.98 | 2.98 | 2.89 | 2.93 | 2.93 | -0.07 (-2.33%) | 3,868,553 |
| 17 Jul 2020 | HKD | 2.95 | 3 | 2.94 | 3 | 3 | +0.01 (+0.33%) | 4,858,735 |
| 16 Jul 2020 | HKD | 3 | 3.03 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 18,080,269 |
| 15 Jul 2020 | HKD | 3.03 | 3.06 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 23,973,540 |
| 14 Jul 2020 | HKD | 3.02 | 3.05 | 2.89 | 3.03 | 3.03 | +0.03 (+1%) | 25,600,280 |
| 13 Jul 2020 | HKD | 3.18 | 3.22 | 2.81 | 3 | 3 | +0.11 (+3.81%) | 78,391,664 |
| 10 Jul 2020 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
| 9 Jul 2020 | HKD | 2.78 | 2.92 | 2.75 | 2.89 | 2.89 | +0.14 (+5.09%) | 18,560,000 |
| 8 Jul 2020 | HKD | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 3,310,000 |
| 7 Jul 2020 | HKD | 2.77 | 2.79 | 2.69 | 2.75 | 2.75 | -0.01 (-0.36%) | 8,790,500 |
| 6 Jul 2020 | HKD | 2.76 | 2.85 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 6,280,000 |
| 3 Jul 2020 | HKD | 2.73 | 2.76 | 2.63 | 2.73 | 2.73 | -0.07 (-2.50%) | 15,485,000 |
| 2 Jul 2020 | HKD | 2.54 | 2.8 | 2.54 | 2.8 | 2.8 | +0.25 (+9.80%) | 15,665,000 |
| 30 Jun 2020 | HKD | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 4,225,000 |
| 29 Jun 2020 | HKD | 2.56 | 2.58 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 3,388,524 |
| 26 Jun 2020 | HKD | 2.56 | 2.6 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 3,765,000 |
| 24 Jun 2020 | HKD | 2.54 | 2.58 | 2.51 | 2.57 | 2.57 | +0.01 (+0.39%) | 4,240,000 |
| 23 Jun 2020 | HKD | 2.56 | 2.59 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 3,905,000 |
