| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | HKD | 3.95 | 4.08 | 3.93 | 4 | 4 | +0.02 (+0.50%) | 2,322,800 |
| 28 Oct 2020 | HKD | 4 | 4.02 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,412,800 |
| 27 Oct 2020 | HKD | 3.98 | 4.02 | 3.88 | 4 | 4 | 0.0 (0.0%) | 4,101,600 |
| 23 Oct 2020 | HKD | 3.95 | 4.01 | 3.93 | 4 | 4 | +0.05 (+1.27%) | 2,651,600 |
| 22 Oct 2020 | HKD | 3.98 | 4 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 2,433,200 |
| 21 Oct 2020 | HKD | 4 | 4.04 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 2,017,200 |
| 20 Oct 2020 | HKD | 4.02 | 4.02 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 2,423,600 |
| 19 Oct 2020 | HKD | 4.03 | 4.06 | 3.94 | 3.99 | 3.99 | -0.03 (-0.75%) | 4,551,600 |
| 16 Oct 2020 | HKD | 4.03 | 4.05 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 4,342,100 |
| 15 Oct 2020 | HKD | 4.09 | 4.1 | 3.95 | 4 | 4 | -0.09 (-2.20%) | 6,613,200 |
| 14 Oct 2020 | HKD | 4.19 | 4.2 | 4.07 | 4.09 | 4.09 | -0.08 (-1.92%) | 7,152,800 |
| 13 Oct 2020 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 4,565,937 |
| 9 Oct 2020 | HKD | 4.2 | 4.25 | 4.13 | 4.2 | 4.2 | +0.01 (+0.24%) | 5,214,400 |
| 8 Oct 2020 | HKD | 4.13 | 4.2 | 4.03 | 4.19 | 4.19 | +0.02 (+0.48%) | 8,471,200 |
| 7 Oct 2020 | HKD | 4.82 | 4.91 | 3.92 | 4.17 | 4.17 | -0.82 (-16.43%) | 26,256,891 |
| 6 Oct 2020 | HKD | 4.8 | 4.99 | 4.72 | 4.99 | 4.99 | +0.16 (+3.31%) | 5,224,800 |
| 5 Oct 2020 | HKD | 4.64 | 4.83 | 4.64 | 4.83 | 4.83 | +0.18 (+3.87%) | 3,114,700 |
| 30 Sep 2020 | HKD | 4.6 | 4.72 | 4.56 | 4.65 | 4.65 | +0.08 (+1.75%) | 2,492,400 |
| 29 Sep 2020 | HKD | 4.5 | 4.61 | 4.49 | 4.57 | 4.57 | +0.08 (+1.78%) | 3,113,875 |
| 28 Sep 2020 | HKD | 4.38 | 4.5 | 4.37 | 4.49 | 4.49 | +0.1 (+2.28%) | 2,523,200 |
| 25 Sep 2020 | HKD | 4.57 | 4.59 | 4.22 | 4.39 | 4.39 | -0.18 (-3.94%) | 4,646,220 |
| 24 Sep 2020 | HKD | 4.69 | 4.75 | 4.44 | 4.57 | 4.57 | -0.17 (-3.59%) | 3,227,200 |
| 23 Sep 2020 | HKD | 4.79 | 4.83 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 1,708,800 |
| 22 Sep 2020 | HKD | 4.75 | 4.8 | 4.71 | 4.74 | 4.74 | -0.04 (-0.84%) | 1,415,600 |
| 21 Sep 2020 | HKD | 4.8 | 4.86 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 1,575,000 |
| 18 Sep 2020 | HKD | 4.78 | 4.86 | 4.77 | 4.86 | 4.86 | +0.07 (+1.46%) | 2,649,400 |
| 17 Sep 2020 | HKD | 4.77 | 4.82 | 4.69 | 4.79 | 4.79 | +0.02 (+0.42%) | 1,996,388 |
| 16 Sep 2020 | HKD | 4.81 | 4.87 | 4.72 | 4.77 | 4.77 | -0.04 (-0.83%) | 2,012,200 |
| 15 Sep 2020 | HKD | 4.83 | 4.87 | 4.81 | 4.81 | 4.81 | -0.03 (-0.62%) | 1,676,120 |
