| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2020 | HKD | 5.07 | 5.24 | 4.94 | 5.16 | 5.16 | +0.09 (+1.78%) | 4,093,802 |
| 31 Aug 2020 | HKD | 4.72 | 5.07 | 4.57 | 5.07 | 5.07 | +0.35 (+7.42%) | 9,121,400 |
| 28 Aug 2020 | HKD | 4.81 | 4.81 | 4.56 | 4.72 | 4.72 | -0.07 (-1.46%) | 4,050,000 |
| 27 Aug 2020 | HKD | 4.78 | 4.93 | 4.42 | 4.79 | 4.79 | +0.01 (+0.21%) | 6,718,000 |
| 26 Aug 2020 | HKD | 5.04 | 5.04 | 4.75 | 4.78 | 4.78 | -0.26 (-5.16%) | 4,559,000 |
| 25 Aug 2020 | HKD | 5.15 | 5.15 | 4.93 | 5.04 | 5.04 | -0.02 (-0.40%) | 3,536,500 |
| 24 Aug 2020 | HKD | 5.25 | 5.25 | 5 | 5.06 | 5.06 | -0.15 (-2.88%) | 3,387,753 |
| 21 Aug 2020 | HKD | 5.2 | 5.29 | 5.05 | 5.21 | 5.21 | +0.08 (+1.56%) | 1,584,335 |
| 20 Aug 2020 | HKD | 5.25 | 5.25 | 5.06 | 5.13 | 5.13 | -0.06 (-1.16%) | 2,562,261 |
| 19 Aug 2020 | HKD | 5.2 | 5.35 | 5.1 | 5.19 | 5.19 | 0.0 (0.0%) | 1,465,000 |
| 18 Aug 2020 | HKD | 5 | 5.26 | 5 | 5.19 | 5.19 | +0.25 (+5.06%) | 3,487,000 |
| 17 Aug 2020 | HKD | 5.03 | 5.13 | 4.91 | 4.94 | 4.94 | -0.09 (-1.79%) | 2,834,300 |
| 14 Aug 2020 | HKD | 5.21 | 5.3 | 5.01 | 5.03 | 5.03 | -0.17 (-3.27%) | 4,009,951 |
| 13 Aug 2020 | HKD | 5.25 | 5.38 | 5.12 | 5.2 | 5.2 | +0.02 (+0.39%) | 3,430,000 |
| 12 Aug 2020 | HKD | 5.45 | 5.58 | 5.14 | 5.18 | 5.18 | -0.27 (-4.95%) | 5,034,162 |
| 11 Aug 2020 | HKD | 5.4 | 5.72 | 5.25 | 5.45 | 5.45 | +0.09 (+1.68%) | 7,932,000 |
| 10 Aug 2020 | HKD | 5.52 | 5.53 | 5.25 | 5.36 | 5.36 | -0.22 (-3.94%) | 5,978,713 |
| 7 Aug 2020 | HKD | 5.83 | 5.92 | 5.45 | 5.58 | 5.58 | -0.25 (-4.29%) | 3,978,671 |
| 6 Aug 2020 | HKD | 5.52 | 6 | 5.42 | 5.83 | 5.83 | +0.29 (+5.23%) | 9,463,291 |
| 5 Aug 2020 | HKD | 5.32 | 5.66 | 5.21 | 5.54 | 5.54 | +0.22 (+4.14%) | 4,029,000 |
| 4 Aug 2020 | HKD | 5.44 | 5.54 | 5.12 | 5.32 | 5.32 | -0.08 (-1.48%) | 12,078,922 |
| 3 Aug 2020 | HKD | 5.8 | 6 | 5.35 | 5.4 | 5.4 | -0.42 (-7.22%) | 7,409,000 |
| 31 Jul 2020 | HKD | 5.4 | 5.84 | 5 | 5.82 | 5.82 | +0.52 (+9.81%) | 12,663,000 |
| 30 Jul 2020 | HKD | 5.5 | 5.5 | 5.23 | 5.3 | 5.3 | -0.13 (-2.39%) | 4,773,000 |
| 29 Jul 2020 | HKD | 5.48 | 5.59 | 5.35 | 5.43 | 5.43 | -0.05 (-0.91%) | 2,543,800 |
| 28 Jul 2020 | HKD | 5.62 | 5.65 | 5.31 | 5.48 | 5.48 | +0.01 (+0.18%) | 3,337,000 |
| 27 Jul 2020 | HKD | 5.45 | 5.66 | 5.41 | 5.47 | 5.47 | +0.18 (+3.40%) | 7,249,665 |
| 24 Jul 2020 | HKD | 5.65 | 6.25 | 5.25 | 5.29 | 5.29 | -0.59 (-10.03%) | 15,386,000 |
| 23 Jul 2020 | HKD | 5.46 | 5.88 | 5.35 | 5.88 | 5.88 | +0.58 (+10.94%) | 10,421,500 |
| 22 Jul 2020 | HKD | 5.81 | 6.08 | 5.22 | 5.3 | 5.3 | -0.51 (-8.78%) | 16,112,258 |
