| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2020 | HKD | 4.36 | 4.4 | 4.26 | 4.32 | 4.32 | -0.03 (-0.69%) | 1,004,800 |
| 28 Aug 2020 | HKD | 4.38 | 4.41 | 4.28 | 4.35 | 4.35 | -0.03 (-0.68%) | 1,384,787 |
| 27 Aug 2020 | HKD | 4.43 | 4.49 | 4.37 | 4.38 | 4.38 | -0.07 (-1.57%) | 866,590 |
| 26 Aug 2020 | HKD | 4.51 | 4.55 | 4.45 | 4.45 | 4.45 | -0.06 (-1.33%) | 774,900 |
| 25 Aug 2020 | HKD | 4.5 | 4.54 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 351,646 |
| 24 Aug 2020 | HKD | 4.49 | 4.58 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 361,200 |
| 21 Aug 2020 | HKD | 4.52 | 4.55 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 666,931 |
| 20 Aug 2020 | HKD | 4.49 | 4.53 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 254,300 |
| 19 Aug 2020 | HKD | 4.57 | 4.57 | 4.49 | 4.51 | 4.51 | -0.06 (-1.31%) | 749,853 |
| 18 Aug 2020 | HKD | 4.54 | 4.63 | 4.54 | 4.57 | 4.57 | +0.03 (+0.66%) | 640,931 |
| 17 Aug 2020 | HKD | 4.49 | 4.55 | 4.48 | 4.54 | 4.54 | +0.02 (+0.44%) | 793,169 |
| 14 Aug 2020 | HKD | 4.49 | 4.53 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 261,313 |
| 13 Aug 2020 | HKD | 4.49 | 4.52 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 285,591 |
| 12 Aug 2020 | HKD | 4.46 | 4.54 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 734,200 |
| 11 Aug 2020 | HKD | 4.43 | 4.54 | 4.42 | 4.5 | 4.5 | +0.1 (+2.27%) | 1,812,991 |
| 10 Aug 2020 | HKD | 4.33 | 4.4 | 4.32 | 4.4 | 4.4 | +0.05 (+1.15%) | 471,038 |
| 7 Aug 2020 | HKD | 4.39 | 4.39 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 412,789 |
| 6 Aug 2020 | HKD | 4.39 | 4.42 | 4.36 | 4.4 | 4.4 | -0.42 (-8.71%) | 528,400 |
| 5 Aug 2020 | HKD | 4.78 | 4.82 | 4.75 | 4.82 | 4.82 | -0.01 (-0.21%) | 580,400 |
| 4 Aug 2020 | HKD | 4.82 | 4.86 | 4.65 | 4.83 | 4.83 | 0.0 (0.0%) | 849,600 |
| 3 Aug 2020 | HKD | 4.82 | 4.85 | 4.79 | 4.83 | 4.83 | -0.02 (-0.41%) | 607,100 |
| 31 Jul 2020 | HKD | 4.76 | 4.85 | 4.76 | 4.85 | 4.85 | +0.08 (+1.68%) | 556,563 |
| 30 Jul 2020 | HKD | 4.79 | 4.83 | 4.75 | 4.77 | 4.77 | -0.04 (-0.83%) | 996,700 |
| 29 Jul 2020 | HKD | 4.76 | 4.82 | 4.75 | 4.81 | 4.81 | +0.09 (+1.91%) | 697,498 |
| 28 Jul 2020 | HKD | 4.67 | 4.72 | 4.67 | 4.72 | 4.72 | +0.04 (+0.85%) | 247,000 |
| 27 Jul 2020 | HKD | 4.65 | 4.69 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 334,900 |
| 24 Jul 2020 | HKD | 4.71 | 4.77 | 4.66 | 4.67 | 4.67 | -0.08 (-1.68%) | 552,416 |
| 23 Jul 2020 | HKD | 4.74 | 4.75 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 287,700 |
| 22 Jul 2020 | HKD | 4.77 | 4.82 | 4.75 | 4.76 | 4.76 | -0.01 (-0.21%) | 720,600 |
| 21 Jul 2020 | HKD | 4.72 | 4.79 | 4.72 | 4.77 | 4.77 | +0.05 (+1.06%) | 994,250 |
