| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 3.36 | 3.44 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 14,065,043 |
| 31 Jul 2020 | HKD | 3.44 | 3.47 | 3.37 | 3.37 | 3.37 | -0.04 (-1.17%) | 15,062,625 |
| 30 Jul 2020 | HKD | 3.44 | 3.47 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 14,128,945 |
| 29 Jul 2020 | HKD | 3.4 | 3.43 | 3.35 | 3.41 | 3.41 | +0.05 (+1.49%) | 19,453,311 |
| 28 Jul 2020 | HKD | 3.42 | 3.45 | 3.36 | 3.36 | 3.36 | -0.01 (-0.30%) | 13,437,273 |
| 27 Jul 2020 | HKD | 3.47 | 3.49 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 12,662,632 |
| 24 Jul 2020 | HKD | 3.51 | 3.55 | 3.41 | 3.43 | 3.43 | -0.05 (-1.44%) | 20,850,774 |
| 23 Jul 2020 | HKD | 3.58 | 3.6 | 3.46 | 3.48 | 3.48 | -0.09 (-2.52%) | 47,938,580 |
| 22 Jul 2020 | HKD | 3.64 | 3.7 | 3.56 | 3.57 | 3.57 | -0.09 (-2.46%) | 42,927,642 |
| 21 Jul 2020 | HKD | 3.74 | 3.76 | 3.6 | 3.66 | 3.66 | -0.03 (-0.81%) | 21,319,007 |
| 20 Jul 2020 | HKD | 3.56 | 3.79 | 3.55 | 3.69 | 3.69 | +0.14 (+3.94%) | 51,844,228 |
| 17 Jul 2020 | HKD | 3.53 | 3.6 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 19,487,850 |
| 16 Jul 2020 | HKD | 3.62 | 3.65 | 3.53 | 3.55 | 3.55 | -0.07 (-1.93%) | 46,995,146 |
| 15 Jul 2020 | HKD | 3.73 | 3.74 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 34,371,208 |
| 14 Jul 2020 | HKD | 3.78 | 3.78 | 3.61 | 3.66 | 3.66 | -0.09 (-2.40%) | 56,766,448 |
| 13 Jul 2020 | HKD | 3.68 | 3.79 | 3.67 | 3.75 | 3.75 | +0.09 (+2.46%) | 43,026,208 |
| 10 Jul 2020 | HKD | 3.76 | 3.79 | 3.62 | 3.66 | 3.66 | -0.14 (-3.68%) | 38,893,835 |
| 9 Jul 2020 | HKD | 3.75 | 3.84 | 3.71 | 3.8 | 3.8 | +0.09 (+2.43%) | 66,209,150 |
| 8 Jul 2020 | HKD | 3.73 | 3.75 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 43,193,125 |
| 7 Jul 2020 | HKD | 4.01 | 4.05 | 3.65 | 3.68 | 3.68 | -0.1 (-2.65%) | 86,339,522 |
| 6 Jul 2020 | HKD | 3.53 | 3.79 | 3.5 | 3.78 | 3.78 | +0.32 (+9.25%) | 62,750,976 |
| 3 Jul 2020 | HKD | 3.45 | 3.5 | 3.43 | 3.46 | 3.46 | +0.04 (+1.17%) | 28,223,500 |
| 2 Jul 2020 | HKD | 3.29 | 3.42 | 3.29 | 3.42 | 3.42 | +0.15 (+4.59%) | 51,175,768 |
| 30 Jun 2020 | HKD | 3.24 | 3.35 | 3.24 | 3.27 | 3.27 | +0.07 (+2.19%) | 27,243,484 |
| 29 Jun 2020 | HKD | 3.16 | 3.26 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 27,455,888 |
| 26 Jun 2020 | HKD | 3.24 | 3.25 | 3.14 | 3.16 | 3.16 | -0.08 (-2.47%) | 24,714,900 |
| 24 Jun 2020 | HKD | 3.31 | 3.35 | 3.16 | 3.24 | 3.24 | -0.11 (-3.28%) | 52,198,896 |
| 23 Jun 2020 | HKD | 3.4 | 3.46 | 3.29 | 3.35 | 3.35 | -0.25 (-6.94%) | 30,546,925 |
| 22 Jun 2020 | HKD | 3.64 | 3.66 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 37,304,550 |
| 19 Jun 2020 | HKD | 3.59 | 3.64 | 3.56 | 3.6 | 3.6 | -0.01 (-0.28%) | 44,345,966 |
