| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2020 | HKD | 4.36 | 4.37 | 4.22 | 4.25 | 4.25 | -0.1 (-2.30%) | 11,411,640 |
| 11 Nov 2020 | HKD | 4.19 | 4.35 | 4.16 | 4.35 | 4.35 | +0.17 (+4.07%) | 19,200,789 |
| 10 Nov 2020 | HKD | 4.15 | 4.2 | 4.13 | 4.18 | 4.18 | +0.08 (+1.95%) | 18,485,189 |
| 9 Nov 2020 | HKD | 4.13 | 4.16 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 12,510,100 |
| 6 Nov 2020 | HKD | 4.07 | 4.12 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 9,663,287 |
| 5 Nov 2020 | HKD | 4.11 | 4.11 | 4.01 | 4.08 | 4.08 | +0.08 (+2%) | 21,501,141 |
| 4 Nov 2020 | HKD | 4.01 | 4.1 | 4 | 4 | 4 | +0.01 (+0.25%) | 7,905,373 |
| 3 Nov 2020 | HKD | 3.92 | 4.02 | 3.92 | 3.99 | 3.99 | +0.07 (+1.79%) | 7,721,930 |
| 2 Nov 2020 | HKD | 3.94 | 3.99 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 8,084,385 |
| 30 Oct 2020 | HKD | 3.97 | 3.97 | 3.87 | 3.9 | 3.9 | -0.06 (-1.52%) | 11,154,640 |
| 29 Oct 2020 | HKD | 3.91 | 3.96 | 3.87 | 3.96 | 3.96 | +0.04 (+1.02%) | 15,488,200 |
| 28 Oct 2020 | HKD | 4.06 | 4.07 | 3.89 | 3.92 | 3.92 | -0.14 (-3.45%) | 19,467,160 |
| 27 Oct 2020 | HKD | 4.2 | 4.21 | 4.03 | 4.06 | 4.06 | -0.15 (-3.56%) | 22,661,359 |
| 23 Oct 2020 | HKD | 4.22 | 4.22 | 4.17 | 4.21 | 4.21 | +0.01 (+0.24%) | 19,005,789 |
| 22 Oct 2020 | HKD | 4.27 | 4.29 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 28,873,510 |
| 21 Oct 2020 | HKD | 4.41 | 4.45 | 4.25 | 4.27 | 4.27 | -0.18 (-4.04%) | 24,808,480 |
| 20 Oct 2020 | HKD | 4.52 | 4.58 | 4.43 | 4.45 | 4.45 | -0.06 (-1.33%) | 5,706,104 |
| 19 Oct 2020 | HKD | 4.5 | 4.61 | 4.48 | 4.51 | 4.51 | 0.0 (0.0%) | 5,837,033 |
| 16 Oct 2020 | HKD | 4.47 | 4.56 | 4.41 | 4.51 | 4.51 | -0.01 (-0.22%) | 6,353,000 |
| 15 Oct 2020 | HKD | 4.55 | 4.64 | 4.47 | 4.52 | 4.52 | -0.07 (-1.53%) | 6,593,800 |
| 14 Oct 2020 | HKD | 4.67 | 4.73 | 4.56 | 4.59 | 4.59 | -0.11 (-2.34%) | 11,768,100 |
| 13 Oct 2020 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 4.66 | 4.76 | 4.65 | 4.7 | 4.7 | +0.07 (+1.51%) | 10,008,030 |
| 9 Oct 2020 | HKD | 4.67 | 4.72 | 4.59 | 4.63 | 4.63 | -0.02 (-0.43%) | 5,844,726 |
| 8 Oct 2020 | HKD | 4.53 | 4.65 | 4.53 | 4.65 | 4.65 | +0.09 (+1.97%) | 6,253,314 |
| 7 Oct 2020 | HKD | 4.5 | 4.6 | 4.47 | 4.56 | 4.56 | +0.01 (+0.22%) | 4,122,079 |
| 6 Oct 2020 | HKD | 4.43 | 4.55 | 4.43 | 4.55 | 4.55 | +0.09 (+2.02%) | 6,157,397 |
| 5 Oct 2020 | HKD | 4.53 | 4.54 | 4.41 | 4.46 | 4.46 | +0.06 (+1.36%) | 5,493,474 |
| 30 Sep 2020 | HKD | 4.42 | 4.48 | 4.32 | 4.4 | 4.4 | -0.01 (-0.23%) | 5,265,400 |
| 29 Sep 2020 | HKD | 4.44 | 4.48 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 2,797,923 |
