| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 8.25 | 8.25 | 8.05 | 8.22 | 8.22 | +0.11 (+1.36%) | 10,991,217 |
| 31 Jul 2020 | HKD | 8.02 | 8.3 | 7.99 | 8.11 | 8.11 | +0.13 (+1.63%) | 20,198,278 |
| 30 Jul 2020 | HKD | 7.93 | 8.17 | 7.91 | 7.98 | 7.98 | +0.08 (+1.01%) | 8,656,092 |
| 29 Jul 2020 | HKD | 8.04 | 8.04 | 7.85 | 7.9 | 7.9 | -0.04 (-0.50%) | 6,373,359 |
| 28 Jul 2020 | HKD | 7.69 | 8.03 | 7.69 | 7.94 | 7.94 | +0.27 (+3.52%) | 14,909,070 |
| 27 Jul 2020 | HKD | 7.66 | 7.77 | 7.51 | 7.67 | 7.67 | +0.12 (+1.59%) | 6,991,754 |
| 24 Jul 2020 | HKD | 7.49 | 7.83 | 7.46 | 7.55 | 7.55 | -0.07 (-0.92%) | 16,940,000 |
| 23 Jul 2020 | HKD | 7.76 | 7.79 | 7.53 | 7.62 | 7.62 | -0.12 (-1.55%) | 16,436,160 |
| 22 Jul 2020 | HKD | 7.92 | 8 | 7.69 | 7.74 | 7.74 | -0.21 (-2.64%) | 17,282,634 |
| 21 Jul 2020 | HKD | 8.61 | 8.61 | 7.89 | 7.95 | 7.95 | -0.93 (-10.47%) | 50,043,150 |
| 20 Jul 2020 | HKD | 8.24 | 8.92 | 8.22 | 8.88 | 8.88 | +0.74 (+9.09%) | 35,647,983 |
| 17 Jul 2020 | HKD | 8.22 | 8.34 | 8.06 | 8.14 | 8.14 | -0.15 (-1.81%) | 13,849,830 |
| 16 Jul 2020 | HKD | 8.55 | 8.58 | 8.17 | 8.29 | 8.29 | -0.28 (-3.27%) | 11,046,326 |
| 15 Jul 2020 | HKD | 8.55 | 8.86 | 8.44 | 8.57 | 8.57 | +0.08 (+0.94%) | 13,663,591 |
| 14 Jul 2020 | HKD | 8.6 | 8.69 | 8.35 | 8.49 | 8.49 | -0.15 (-1.74%) | 16,081,493 |
| 13 Jul 2020 | HKD | 8.35 | 8.7 | 8.3 | 8.64 | 8.64 | +0.41 (+4.98%) | 25,516,469 |
| 10 Jul 2020 | HKD | 8.16 | 8.29 | 7.98 | 8.23 | 8.23 | -0.02 (-0.24%) | 16,166,910 |
| 9 Jul 2020 | HKD | 8.31 | 8.35 | 8.2 | 8.25 | 8.25 | +0.1 (+1.23%) | 18,587,086 |
| 8 Jul 2020 | HKD | 7.83 | 8.3 | 7.76 | 8.15 | 8.15 | +0.45 (+5.84%) | 21,359,448 |
| 7 Jul 2020 | HKD | 8.1 | 8.44 | 7.65 | 7.7 | 7.7 | -0.23 (-2.90%) | 17,238,571 |
| 6 Jul 2020 | HKD | 7.5 | 8.06 | 7.5 | 7.93 | 7.93 | +0.52 (+7.02%) | 20,756,973 |
| 3 Jul 2020 | HKD | 7.38 | 7.44 | 7.29 | 7.41 | 7.41 | +0.16 (+2.21%) | 9,513,773 |
| 2 Jul 2020 | HKD | 6.99 | 7.25 | 6.96 | 7.25 | 7.25 | +0.24 (+3.42%) | 11,363,600 |
| 30 Jun 2020 | HKD | 7.32 | 7.34 | 6.98 | 7.01 | 7.01 | -0.17 (-2.37%) | 10,182,136 |
| 29 Jun 2020 | HKD | 7.16 | 7.24 | 7.05 | 7.18 | 7.18 | -0.02 (-0.28%) | 7,107,940 |
| 26 Jun 2020 | HKD | 7.16 | 7.28 | 7.1 | 7.2 | 7.2 | +0.01 (+0.14%) | 3,475,065 |
| 24 Jun 2020 | HKD | 7.05 | 7.29 | 6.99 | 7.19 | 7.19 | +0.2 (+2.86%) | 10,904,972 |
| 23 Jun 2020 | HKD | 7.01 | 7.04 | 6.86 | 6.99 | 6.99 | -0.01 (-0.14%) | 6,205,460 |
| 22 Jun 2020 | HKD | 7.02 | 7.15 | 6.94 | 7 | 7 | -0.13 (-1.82%) | 6,276,748 |
| 19 Jun 2020 | HKD | 7.06 | 7.26 | 7.04 | 7.13 | 7.13 | +0.02 (+0.28%) | 9,685,036 |
