| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 9.67 | 9.67 | 9.32 | 9.56 | 9.56 | -0.09 (-0.93%) | 3,924,800 |
| 31 Jul 2020 | HKD | 9.5 | 9.67 | 9.44 | 9.65 | 9.65 | +0.2 (+2.12%) | 12,379,187 |
| 30 Jul 2020 | HKD | 9.3 | 9.55 | 9.3 | 9.45 | 9.45 | +0.2 (+2.16%) | 5,208,000 |
| 29 Jul 2020 | HKD | 8.98 | 9.32 | 8.97 | 9.25 | 9.25 | +0.26 (+2.89%) | 3,055,200 |
| 28 Jul 2020 | HKD | 8.92 | 9.09 | 8.89 | 8.99 | 8.99 | +0.03 (+0.33%) | 4,407,590 |
| 27 Jul 2020 | HKD | 9.01 | 9.28 | 8.9 | 8.96 | 8.96 | -0.11 (-1.21%) | 4,991,800 |
| 24 Jul 2020 | HKD | 9.35 | 9.4 | 8.93 | 9.07 | 9.07 | -0.33 (-3.51%) | 7,984,000 |
| 23 Jul 2020 | HKD | 9.55 | 9.6 | 9.31 | 9.4 | 9.4 | -0.05 (-0.53%) | 3,741,600 |
| 22 Jul 2020 | HKD | 9.73 | 9.82 | 9.43 | 9.45 | 9.45 | -0.28 (-2.88%) | 4,897,200 |
| 21 Jul 2020 | HKD | 9.68 | 10.1 | 9.67 | 9.73 | 9.73 | +0.05 (+0.52%) | 7,942,116 |
| 20 Jul 2020 | HKD | 9.85 | 9.89 | 9.5 | 9.68 | 9.68 | -0.19 (-1.93%) | 4,166,093 |
| 17 Jul 2020 | HKD | 9.73 | 9.97 | 9.72 | 9.87 | 9.87 | +0.13 (+1.33%) | 4,424,400 |
| 16 Jul 2020 | HKD | 10 | 10.04 | 9.69 | 9.74 | 9.74 | -0.14 (-1.42%) | 5,857,000 |
| 15 Jul 2020 | HKD | 10.1 | 10.2 | 9.66 | 9.88 | 9.88 | -0.08 (-0.80%) | 7,203,704 |
| 14 Jul 2020 | HKD | 10.26 | 10.36 | 9.81 | 9.96 | 9.96 | +0.46 (+4.84%) | 16,533,700 |
| 13 Jul 2020 | HKD | 9.58 | 9.68 | 9.35 | 9.5 | 9.5 | +0.09 (+0.96%) | 9,475,219 |
| 10 Jul 2020 | HKD | 9.52 | 9.52 | 9.31 | 9.41 | 9.41 | -0.14 (-1.47%) | 5,373,600 |
| 9 Jul 2020 | HKD | 9.75 | 9.75 | 9.43 | 9.55 | 9.55 | -0.2 (-2.05%) | 7,954,000 |
| 8 Jul 2020 | HKD | 10.06 | 10.06 | 9.7 | 9.75 | 9.75 | -0.25 (-2.50%) | 8,546,450 |
| 7 Jul 2020 | HKD | 10.34 | 10.42 | 9.95 | 10 | 10 | -0.3 (-2.91%) | 7,139,202 |
| 6 Jul 2020 | HKD | 10.18 | 10.38 | 10.1 | 10.3 | 10.3 | +0.22 (+2.18%) | 9,177,159 |
| 3 Jul 2020 | HKD | 9.95 | 10.12 | 9.9 | 10.08 | 10.08 | +0.14 (+1.41%) | 5,305,792 |
| 2 Jul 2020 | HKD | 9.89 | 9.98 | 9.8 | 9.94 | 9.94 | -0.06 (-0.60%) | 7,006,697 |
| 30 Jun 2020 | HKD | 9.5 | 10.04 | 9.42 | 10 | 10 | +0.6 (+6.38%) | 17,519,751 |
| 29 Jun 2020 | HKD | 9.68 | 9.68 | 9.31 | 9.4 | 9.4 | -0.25 (-2.59%) | 6,588,000 |
| 26 Jun 2020 | HKD | 9.75 | 9.88 | 9.61 | 9.65 | 9.65 | -0.18 (-1.83%) | 6,229,554 |
| 24 Jun 2020 | HKD | 9.81 | 9.99 | 9.77 | 9.83 | 9.83 | -0.08 (-0.81%) | 3,814,400 |
| 23 Jun 2020 | HKD | 9.86 | 10 | 9.58 | 9.91 | 9.91 | +0.13 (+1.33%) | 5,293,218 |
| 22 Jun 2020 | HKD | 10.2 | 10.2 | 9.7 | 9.78 | 9.78 | -0.38 (-3.74%) | 10,776,400 |
| 19 Jun 2020 | HKD | 10.1 | 10.26 | 10.04 | 10.16 | 10.16 | 0.0 (0.0%) | 6,178,565 |
