| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | HKD | 5.03 | 5.1 | 4.97 | 5.1 | 5.1 | +0.12 (+2.41%) | 22,760,961 |
| 14 Aug 2020 | HKD | 4.95 | 5.06 | 4.91 | 4.98 | 4.98 | -0.01 (-0.20%) | 17,679,109 |
| 13 Aug 2020 | HKD | 4.77 | 5.07 | 4.64 | 4.99 | 4.99 | +0.31 (+6.62%) | 29,210,850 |
| 12 Aug 2020 | HKD | 4.7 | 4.72 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 5,933,204 |
| 11 Aug 2020 | HKD | 4.65 | 4.76 | 4.62 | 4.67 | 4.67 | -0.01 (-0.21%) | 14,016,490 |
| 10 Aug 2020 | HKD | 4.79 | 4.89 | 4.66 | 4.68 | 4.68 | -0.1 (-2.09%) | 9,125,000 |
| 7 Aug 2020 | HKD | 4.9 | 4.9 | 4.68 | 4.78 | 4.78 | -0.04 (-0.83%) | 12,221,580 |
| 6 Aug 2020 | HKD | 4.87 | 4.9 | 4.7 | 4.82 | 4.82 | -0.04 (-0.82%) | 10,903,730 |
| 5 Aug 2020 | HKD | 4.91 | 4.99 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 13,806,440 |
| 4 Aug 2020 | HKD | 4.98 | 5.02 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 17,893,230 |
| 3 Aug 2020 | HKD | 4.79 | 4.9 | 4.73 | 4.9 | 4.9 | +0.11 (+2.30%) | 15,478,290 |
| 31 Jul 2020 | HKD | 4.73 | 4.79 | 4.7 | 4.79 | 4.79 | +0.09 (+1.91%) | 15,947,330 |
| 30 Jul 2020 | HKD | 4.53 | 4.77 | 4.53 | 4.7 | 4.7 | +0.18 (+3.98%) | 14,868,130 |
| 29 Jul 2020 | HKD | 4.42 | 4.56 | 4.42 | 4.52 | 4.52 | +0.07 (+1.57%) | 5,852,840 |
| 28 Jul 2020 | HKD | 4.46 | 4.51 | 4.38 | 4.45 | 4.45 | +0.07 (+1.60%) | 7,963,153 |
| 27 Jul 2020 | HKD | 4.47 | 4.54 | 4.34 | 4.38 | 4.38 | -0.08 (-1.79%) | 5,699,603 |
| 24 Jul 2020 | HKD | 4.54 | 4.58 | 4.41 | 4.46 | 4.46 | -0.09 (-1.98%) | 7,782,410 |
| 23 Jul 2020 | HKD | 4.6 | 4.67 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 8,325,291 |
| 22 Jul 2020 | HKD | 4.64 | 4.7 | 4.56 | 4.59 | 4.59 | -0.09 (-1.92%) | 13,717,760 |
| 21 Jul 2020 | HKD | 4.81 | 4.87 | 4.58 | 4.68 | 4.68 | -0.12 (-2.50%) | 18,464,740 |
| 20 Jul 2020 | HKD | 4.57 | 4.9 | 4.54 | 4.8 | 4.8 | +0.29 (+6.43%) | 20,655,430 |
| 17 Jul 2020 | HKD | 4.41 | 4.55 | 4.41 | 4.51 | 4.51 | +0.1 (+2.27%) | 10,408,600 |
| 16 Jul 2020 | HKD | 4.47 | 4.53 | 4.37 | 4.41 | 4.41 | -0.03 (-0.68%) | 14,690,680 |
| 15 Jul 2020 | HKD | 4.6 | 4.64 | 4.44 | 4.44 | 4.44 | -0.01 (-0.22%) | 8,489,459 |
| 14 Jul 2020 | HKD | 4.62 | 4.7 | 4.41 | 4.45 | 4.45 | -0.16 (-3.47%) | 10,989,580 |
| 13 Jul 2020 | HKD | 4.51 | 4.64 | 4.45 | 4.61 | 4.61 | +0.07 (+1.54%) | 16,157,430 |
| 10 Jul 2020 | HKD | 4.68 | 4.68 | 4.5 | 4.54 | 4.54 | -0.09 (-1.94%) | 16,203,860 |
| 9 Jul 2020 | HKD | 4.64 | 4.72 | 4.53 | 4.63 | 4.63 | +0.08 (+1.76%) | 21,692,490 |
| 8 Jul 2020 | HKD | 4.56 | 4.59 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 11,428,120 |
| 7 Jul 2020 | HKD | 4.72 | 4.79 | 4.5 | 4.54 | 4.54 | -0.06 (-1.30%) | 21,229,400 |
