| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | HKD | 4.48 | 4.65 | 4.43 | 4.62 | 4.62 | +0.11 (+2.44%) | 9,842,439 |
| 28 Oct 2020 | HKD | 4.66 | 4.66 | 4.5 | 4.51 | 4.51 | -0.15 (-3.22%) | 16,314,000 |
| 27 Oct 2020 | HKD | 4.75 | 4.8 | 4.65 | 4.66 | 4.66 | -0.11 (-2.31%) | 8,013,096 |
| 23 Oct 2020 | HKD | 4.83 | 4.83 | 4.75 | 4.77 | 4.77 | -0.05 (-1.04%) | 10,910,500 |
| 22 Oct 2020 | HKD | 4.71 | 4.82 | 4.71 | 4.82 | 4.82 | +0.06 (+1.26%) | 11,636,020 |
| 21 Oct 2020 | HKD | 4.69 | 4.82 | 4.64 | 4.76 | 4.76 | +0.07 (+1.49%) | 15,044,910 |
| 20 Oct 2020 | HKD | 4.63 | 4.73 | 4.58 | 4.69 | 4.69 | +0.06 (+1.30%) | 6,025,292 |
| 19 Oct 2020 | HKD | 4.66 | 4.75 | 4.59 | 4.63 | 4.63 | -0.03 (-0.64%) | 11,995,000 |
| 16 Oct 2020 | HKD | 4.66 | 4.68 | 4.54 | 4.66 | 4.66 | +0.01 (+0.22%) | 13,668,500 |
| 15 Oct 2020 | HKD | 4.82 | 4.82 | 4.65 | 4.65 | 4.65 | -0.17 (-3.53%) | 8,930,000 |
| 14 Oct 2020 | HKD | 4.68 | 4.87 | 4.62 | 4.82 | 4.82 | +0.16 (+3.43%) | 22,136,490 |
| 13 Oct 2020 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 4.68 | 4.7 | 4.53 | 4.66 | 4.66 | +0.03 (+0.65%) | 17,086,500 |
| 9 Oct 2020 | HKD | 4.5 | 4.65 | 4.5 | 4.63 | 4.63 | +0.12 (+2.66%) | 17,192,039 |
| 8 Oct 2020 | HKD | 4.44 | 4.51 | 4.42 | 4.51 | 4.51 | +0.04 (+0.89%) | 3,706,639 |
| 7 Oct 2020 | HKD | 4.47 | 4.51 | 4.44 | 4.47 | 4.47 | -0.02 (-0.45%) | 2,174,368 |
| 6 Oct 2020 | HKD | 4.57 | 4.57 | 4.42 | 4.49 | 4.49 | +0.03 (+0.67%) | 4,223,093 |
| 5 Oct 2020 | HKD | 4.61 | 4.61 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 2,474,500 |
| 30 Sep 2020 | HKD | 4.49 | 4.64 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 6,416,611 |
| 29 Sep 2020 | HKD | 4.43 | 4.5 | 4.41 | 4.5 | 4.5 | +0.04 (+0.90%) | 2,218,500 |
| 28 Sep 2020 | HKD | 4.42 | 4.48 | 4.41 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,269,702 |
| 25 Sep 2020 | HKD | 4.55 | 4.55 | 4.41 | 4.44 | 4.44 | -0.07 (-1.55%) | 6,712,500 |
| 24 Sep 2020 | HKD | 4.55 | 4.57 | 4.48 | 4.51 | 4.51 | -0.08 (-1.74%) | 5,567,000 |
| 23 Sep 2020 | HKD | 4.48 | 4.59 | 4.42 | 4.59 | 4.59 | +0.19 (+4.32%) | 8,744,308 |
| 22 Sep 2020 | HKD | 4.61 | 4.62 | 4.4 | 4.4 | 4.4 | -0.22 (-4.76%) | 11,488,350 |
| 21 Sep 2020 | HKD | 4.66 | 4.79 | 4.55 | 4.62 | 4.62 | -0.04 (-0.86%) | 14,181,000 |
| 18 Sep 2020 | HKD | 4.63 | 4.67 | 4.56 | 4.66 | 4.66 | +0.04 (+0.87%) | 15,024,430 |
| 17 Sep 2020 | HKD | 4.7 | 4.7 | 4.58 | 4.62 | 4.62 | -0.04 (-0.86%) | 8,149,262 |
| 16 Sep 2020 | HKD | 4.77 | 4.82 | 4.63 | 4.66 | 4.66 | -0.11 (-2.31%) | 11,254,810 |
| 15 Sep 2020 | HKD | 4.73 | 4.8 | 4.72 | 4.77 | 4.77 | +0.04 (+0.85%) | 17,134,199 |
