| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 9.68 | 9.71 | 9.45 | 9.57 | 9.57 | -0.09 (-0.93%) | 8,011,836 |
| 31 Jul 2020 | HKD | 9.52 | 9.75 | 9.3 | 9.66 | 9.66 | +0.24 (+2.55%) | 26,892,602 |
| 30 Jul 2020 | HKD | 9.95 | 9.95 | 9.31 | 9.42 | 9.42 | -0.43 (-4.37%) | 15,854,245 |
| 29 Jul 2020 | HKD | 9.89 | 9.89 | 9.7 | 9.85 | 9.85 | +0.22 (+2.28%) | 17,042,223 |
| 28 Jul 2020 | HKD | 11.3 | 11.52 | 9.57 | 9.63 | 9.63 | -1.33 (-12.14%) | 67,414,563 |
| 27 Jul 2020 | HKD | 10.26 | 10.98 | 10.2 | 10.96 | 10.96 | +0.94 (+9.38%) | 43,012,337 |
| 24 Jul 2020 | HKD | 10.16 | 10.24 | 9.9 | 10.02 | 10.02 | -0.12 (-1.18%) | 7,051,590 |
| 23 Jul 2020 | HKD | 10.26 | 10.3 | 9.86 | 10.14 | 10.14 | +0.08 (+0.80%) | 6,548,174 |
| 22 Jul 2020 | HKD | 10.46 | 10.5 | 10 | 10.06 | 10.06 | +0.11 (+1.11%) | 8,394,437 |
| 21 Jul 2020 | HKD | 10 | 10.24 | 9.84 | 9.95 | 9.95 | +0.12 (+1.22%) | 8,232,068 |
| 20 Jul 2020 | HKD | 9.8 | 9.98 | 9.59 | 9.83 | 9.83 | +0.23 (+2.40%) | 5,321,424 |
| 17 Jul 2020 | HKD | 9.52 | 9.72 | 9.37 | 9.6 | 9.6 | +0.04 (+0.42%) | 5,059,000 |
| 16 Jul 2020 | HKD | 10.06 | 10.16 | 9.51 | 9.56 | 9.56 | -0.48 (-4.78%) | 5,121,500 |
| 15 Jul 2020 | HKD | 10.06 | 10.22 | 9.78 | 10.04 | 10.04 | +0.22 (+2.24%) | 7,705,500 |
| 14 Jul 2020 | HKD | 10.1 | 10.2 | 9.74 | 9.82 | 9.82 | -0.56 (-5.39%) | 10,908,500 |
| 13 Jul 2020 | HKD | 10.4 | 10.54 | 10.24 | 10.38 | 10.38 | +0.16 (+1.57%) | 6,636,000 |
| 10 Jul 2020 | HKD | 10.54 | 10.54 | 10.06 | 10.22 | 10.22 | -0.36 (-3.40%) | 10,309,558 |
| 9 Jul 2020 | HKD | 10.32 | 10.74 | 10.3 | 10.58 | 10.58 | +0.4 (+3.93%) | 15,909,354 |
| 8 Jul 2020 | HKD | 9.71 | 10.18 | 9.71 | 10.18 | 10.18 | +0.61 (+6.37%) | 15,201,977 |
| 7 Jul 2020 | HKD | 9.53 | 9.87 | 9.53 | 9.57 | 9.57 | +0.05 (+0.53%) | 10,634,105 |
| 6 Jul 2020 | HKD | 9.3 | 9.57 | 9.04 | 9.52 | 9.52 | +0.32 (+3.48%) | 11,693,545 |
| 3 Jul 2020 | HKD | 9.2 | 9.27 | 9.14 | 9.2 | 9.2 | +0.02 (+0.22%) | 6,074,524 |
| 2 Jul 2020 | HKD | 9 | 9.18 | 8.97 | 9.18 | 9.18 | +0.13 (+1.44%) | 11,357,000 |
| 30 Jun 2020 | HKD | 9.16 | 9.19 | 8.91 | 9.05 | 9.05 | -0.08 (-0.88%) | 6,011,000 |
| 29 Jun 2020 | HKD | 9.15 | 9.19 | 8.93 | 9.13 | 9.13 | +0.03 (+0.33%) | 6,742,233 |
| 26 Jun 2020 | HKD | 8.7 | 9.1 | 8.69 | 9.1 | 9.1 | +0.41 (+4.72%) | 10,451,346 |
| 24 Jun 2020 | HKD | 8.75 | 8.83 | 8.62 | 8.69 | 8.69 | +0.06 (+0.70%) | 6,487,440 |
| 23 Jun 2020 | HKD | 8.83 | 8.83 | 8.6 | 8.63 | 8.63 | -0.07 (-0.80%) | 5,573,570 |
| 22 Jun 2020 | HKD | 8.78 | 8.8 | 8.6 | 8.7 | 8.7 | +0.29 (+3.45%) | 8,957,124 |
| 19 Jun 2020 | HKD | 8.74 | 8.74 | 8.4 | 8.41 | 8.41 | -0.18 (-2.10%) | 8,662,850 |
