| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2020 | HKD | 4.7 | 4.75 | 4.7 | 4.72 | 4.72 | +0.01 (+0.21%) | 869,000 |
| 17 Jul 2020 | HKD | 4.69 | 4.74 | 4.64 | 4.71 | 4.71 | +0.11 (+2.39%) | 1,659,935 |
| 16 Jul 2020 | HKD | 4.63 | 4.64 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 630,250 |
| 15 Jul 2020 | HKD | 4.68 | 4.68 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 625,696 |
| 14 Jul 2020 | HKD | 4.69 | 4.7 | 4.59 | 4.65 | 4.65 | -0.03 (-0.64%) | 624,400 |
| 13 Jul 2020 | HKD | 4.64 | 4.71 | 4.63 | 4.68 | 4.68 | +0.03 (+0.65%) | 735,700 |
| 10 Jul 2020 | HKD | 4.72 | 4.72 | 4.62 | 4.65 | 4.65 | -0.07 (-1.48%) | 908,180 |
| 9 Jul 2020 | HKD | 4.75 | 4.8 | 4.68 | 4.72 | 4.72 | -0.04 (-0.84%) | 1,161,300 |
| 8 Jul 2020 | HKD | 4.8 | 4.85 | 4.73 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,036,564 |
| 7 Jul 2020 | HKD | 4.86 | 4.9 | 4.73 | 4.78 | 4.78 | -0.09 (-1.85%) | 1,653,719 |
| 6 Jul 2020 | HKD | 4.73 | 4.87 | 4.73 | 4.87 | 4.87 | +0.14 (+2.96%) | 1,214,100 |
| 3 Jul 2020 | HKD | 4.67 | 4.75 | 4.67 | 4.73 | 4.73 | +0.06 (+1.28%) | 522,079 |
| 2 Jul 2020 | HKD | 4.6 | 4.74 | 4.59 | 4.67 | 4.67 | +0.06 (+1.30%) | 682,900 |
| 1 Jul 2020 | HKD | 4.56 | 4.63 | 4.56 | 4.61 | 4.61 | +0.08 (+1.77%) | 511,000 |
| 30 Jun 2020 | HKD | 4.51 | 4.56 | 4.51 | 4.53 | 4.53 | +0.02 (+0.44%) | 331,223 |
| 29 Jun 2020 | HKD | 4.61 | 4.61 | 4.51 | 4.51 | 4.51 | -0.12 (-2.59%) | 330,000 |
| 24 Jun 2020 | HKD | 4.58 | 4.64 | 4.57 | 4.63 | 4.63 | +0.05 (+1.09%) | 451,600 |
| 23 Jun 2020 | HKD | 4.6 | 4.61 | 4.47 | 4.58 | 4.58 | -0.04 (-0.87%) | 925,600 |
| 22 Jun 2020 | HKD | 4.68 | 4.7 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 407,700 |
| 19 Jun 2020 | HKD | 4.7 | 4.74 | 4.69 | 4.7 | 4.7 | -0.03 (-0.63%) | 244,800 |
| 18 Jun 2020 | HKD | 4.72 | 4.76 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 282,200 |
| 17 Jun 2020 | HKD | 4.74 | 4.79 | 4.74 | 4.76 | 4.76 | -0.01 (-0.21%) | 63,204 |
| 16 Jun 2020 | HKD | 4.71 | 4.79 | 4.71 | 4.77 | 4.77 | +0.03 (+0.63%) | 371,100 |
| 15 Jun 2020 | HKD | 4.65 | 4.76 | 4.64 | 4.74 | 4.74 | +0.07 (+1.50%) | 484,100 |
| 12 Jun 2020 | HKD | 4.61 | 4.74 | 4.6 | 4.67 | 4.67 | -0.03 (-0.64%) | 359,000 |
| 11 Jun 2020 | HKD | 4.66 | 4.72 | 4.66 | 4.7 | 4.7 | +0.05 (+1.08%) | 549,700 |
| 10 Jun 2020 | HKD | 4.57 | 4.66 | 4.57 | 4.65 | 4.65 | +0.06 (+1.31%) | 256,300 |
| 9 Jun 2020 | HKD | 4.61 | 4.64 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 933,000 |
| 8 Jun 2020 | HKD | 4.72 | 4.77 | 4.61 | 4.62 | 4.62 | -0.1 (-2.12%) | 680,600 |
| 5 Jun 2020 | HKD | 4.72 | 4.79 | 4.71 | 4.72 | 4.72 | -0.06 (-1.26%) | 630,700 |
