| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 4.9 | 5 | 4.83 | 4.91 | 4.91 | +0.02 (+0.41%) | 11,196,290 |
| 31 Jul 2020 | HKD | 4.99 | 5 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 10,845,240 |
| 30 Jul 2020 | HKD | 4.89 | 5.04 | 4.83 | 4.96 | 4.96 | +0.13 (+2.69%) | 13,506,090 |
| 29 Jul 2020 | HKD | 4.8 | 4.85 | 4.71 | 4.83 | 4.83 | +0.06 (+1.26%) | 5,551,000 |
| 28 Jul 2020 | HKD | 4.73 | 4.8 | 4.72 | 4.77 | 4.77 | +0.07 (+1.49%) | 9,369,000 |
| 27 Jul 2020 | HKD | 4.75 | 4.85 | 4.64 | 4.7 | 4.7 | -0.03 (-0.63%) | 13,805,220 |
| 24 Jul 2020 | HKD | 5 | 5.04 | 4.7 | 4.73 | 4.73 | -0.31 (-6.15%) | 27,232,070 |
| 23 Jul 2020 | HKD | 5 | 5.07 | 4.92 | 5.04 | 5.04 | +0.1 (+2.02%) | 17,968,500 |
| 22 Jul 2020 | HKD | 5.08 | 5.27 | 4.92 | 4.94 | 4.94 | -0.17 (-3.33%) | 17,895,529 |
| 21 Jul 2020 | HKD | 5.07 | 5.27 | 5.07 | 5.11 | 5.11 | +0.04 (+0.79%) | 21,812,529 |
| 20 Jul 2020 | HKD | 4.96 | 5.08 | 4.88 | 5.07 | 5.07 | +0.08 (+1.60%) | 14,673,500 |
| 17 Jul 2020 | HKD | 4.72 | 5 | 4.69 | 4.99 | 4.99 | +0.27 (+5.72%) | 26,091,100 |
| 16 Jul 2020 | HKD | 4.91 | 4.98 | 4.6 | 4.72 | 4.72 | -0.22 (-4.45%) | 37,082,000 |
| 15 Jul 2020 | HKD | 4.95 | 5.05 | 4.86 | 4.94 | 4.94 | +0.01 (+0.20%) | 16,695,000 |
| 14 Jul 2020 | HKD | 5.13 | 5.19 | 4.86 | 4.93 | 4.93 | -0.24 (-4.64%) | 27,488,539 |
| 13 Jul 2020 | HKD | 5.1 | 5.27 | 5.03 | 5.17 | 5.17 | +0.19 (+3.82%) | 34,384,621 |
| 10 Jul 2020 | HKD | 4.9 | 5.19 | 4.82 | 4.98 | 4.98 | +0.1 (+2.05%) | 35,230,500 |
| 9 Jul 2020 | HKD | 4.81 | 4.96 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 21,035,750 |
| 8 Jul 2020 | HKD | 4.93 | 4.93 | 4.74 | 4.85 | 4.85 | +0.01 (+0.21%) | 30,515,000 |
| 7 Jul 2020 | HKD | 5 | 5.04 | 4.8 | 4.84 | 4.84 | -0.15 (-3.01%) | 26,646,189 |
| 6 Jul 2020 | HKD | 4.87 | 5.11 | 4.87 | 4.99 | 4.99 | +0.09 (+1.84%) | 22,626,500 |
| 3 Jul 2020 | HKD | 4.75 | 5.01 | 4.66 | 4.9 | 4.9 | +0.14 (+2.94%) | 33,125,391 |
| 2 Jul 2020 | HKD | 4.71 | 4.86 | 4.66 | 4.76 | 4.76 | +0.02 (+0.42%) | 28,671,000 |
| 30 Jun 2020 | HKD | 4.82 | 4.86 | 4.69 | 4.74 | 4.74 | -0.03 (-0.63%) | 28,290,000 |
| 29 Jun 2020 | HKD | 5 | 5.04 | 4.7 | 4.77 | 4.77 | -0.24 (-4.79%) | 47,655,301 |
| 26 Jun 2020 | HKD | 5.11 | 5.12 | 4.94 | 5.01 | 5.01 | -0.04 (-0.79%) | 10,726,190 |
| 24 Jun 2020 | HKD | 5.14 | 5.16 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 8,813,559 |
| 23 Jun 2020 | HKD | 5.18 | 5.18 | 4.96 | 5.08 | 5.08 | -0.15 (-2.87%) | 17,764,949 |
| 22 Jun 2020 | HKD | 5.18 | 5.23 | 4.97 | 5.23 | 5.23 | +0.04 (+0.77%) | 37,386,641 |
| 19 Jun 2020 | HKD | 5.16 | 5.4 | 5.08 | 5.19 | 5.19 | 0.0 (0.0%) | 39,963,199 |
