| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 8.65 | 9.65 | 8.64 | 9.63 | 9.63 | +1.18 (+13.96%) | 42,113,000 |
| 11 Sep 2020 | HKD | 8.47 | 8.54 | 8.36 | 8.45 | 8.45 | 0.0 (0.0%) | 3,458,383 |
| 10 Sep 2020 | HKD | 8.6 | 8.79 | 8.43 | 8.45 | 8.45 | 0.0 (0.0%) | 7,600,000 |
| 9 Sep 2020 | HKD | 8.51 | 8.6 | 8.42 | 8.45 | 8.45 | -0.13 (-1.52%) | 5,694,501 |
| 8 Sep 2020 | HKD | 8.79 | 8.89 | 8.45 | 8.58 | 8.58 | -0.2 (-2.28%) | 9,518,702 |
| 7 Sep 2020 | HKD | 8.75 | 8.9 | 8.65 | 8.78 | 8.78 | -0.03 (-0.34%) | 7,246,427 |
| 4 Sep 2020 | HKD | 8.8 | 8.84 | 8.69 | 8.81 | 8.81 | -0.03 (-0.34%) | 10,865,147 |
| 3 Sep 2020 | HKD | 8.84 | 9.07 | 8.82 | 8.84 | 8.84 | -0.18 (-2.00%) | 8,232,414 |
| 2 Sep 2020 | HKD | 8.8 | 9.03 | 8.8 | 9.02 | 9.02 | +0.02 (+0.22%) | 9,553,000 |
| 1 Sep 2020 | HKD | 8.8 | 9.01 | 8.72 | 9 | 9 | +0.32 (+3.69%) | 15,507,967 |
| 31 Aug 2020 | HKD | 9.32 | 9.32 | 8.68 | 8.68 | 8.68 | -0.29 (-3.23%) | 16,286,500 |
| 28 Aug 2020 | HKD | 8.95 | 9.03 | 8.72 | 8.97 | 8.97 | -0.01 (-0.11%) | 6,356,835 |
| 27 Aug 2020 | HKD | 9.1 | 9.14 | 8.78 | 8.98 | 8.98 | +0.03 (+0.34%) | 9,383,726 |
| 26 Aug 2020 | HKD | 9.16 | 9.27 | 8.8 | 8.95 | 8.95 | -0.12 (-1.32%) | 10,689,213 |
| 25 Aug 2020 | HKD | 8.97 | 9.11 | 8.95 | 9.07 | 9.07 | -0.04 (-0.44%) | 4,291,560 |
| 24 Aug 2020 | HKD | 9.2 | 9.2 | 8.92 | 9.11 | 9.11 | +0.04 (+0.44%) | 4,876,500 |
| 21 Aug 2020 | HKD | 9.24 | 9.28 | 9.03 | 9.07 | 9.07 | -0.06 (-0.66%) | 5,345,080 |
| 20 Aug 2020 | HKD | 8.9 | 9.27 | 8.86 | 9.13 | 9.13 | +0.04 (+0.44%) | 7,093,149 |
| 19 Aug 2020 | HKD | 9.3 | 9.3 | 9.01 | 9.09 | 9.09 | -0.21 (-2.26%) | 5,878,812 |
| 18 Aug 2020 | HKD | 9.09 | 9.3 | 9.09 | 9.3 | 9.3 | +0.37 (+4.14%) | 10,777,310 |
| 17 Aug 2020 | HKD | 8.69 | 8.98 | 8.66 | 8.93 | 8.93 | +0.21 (+2.41%) | 12,565,734 |
| 14 Aug 2020 | HKD | 8.77 | 8.85 | 8.66 | 8.72 | 8.72 | +0.02 (+0.23%) | 6,832,300 |
| 13 Aug 2020 | HKD | 8.7 | 8.79 | 8.54 | 8.7 | 8.7 | 0.0 (0.0%) | 12,302,177 |
| 12 Aug 2020 | HKD | 8.7 | 8.75 | 8.33 | 8.7 | 8.7 | -0.43 (-4.71%) | 43,458,058 |
| 11 Aug 2020 | HKD | 9.58 | 9.59 | 9.13 | 9.13 | 9.13 | -0.53 (-5.49%) | 23,465,736 |
| 10 Aug 2020 | HKD | 10.04 | 10.1 | 9.57 | 9.66 | 9.66 | -0.52 (-5.11%) | 13,224,000 |
| 7 Aug 2020 | HKD | 10.5 | 10.66 | 9.94 | 10.18 | 10.18 | -0.32 (-3.05%) | 19,272,133 |
| 6 Aug 2020 | HKD | 10.06 | 10.6 | 9.9 | 10.5 | 10.5 | +0.67 (+6.82%) | 24,124,920 |
| 5 Aug 2020 | HKD | 9.8 | 9.87 | 9.62 | 9.83 | 9.83 | +0.38 (+4.02%) | 15,734,623 |
| 4 Aug 2020 | HKD | 9.4 | 9.65 | 9.32 | 9.45 | 9.45 | -0.12 (-1.25%) | 12,798,000 |
