| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2020 | HKD | 3.62 | 3.62 | 3.46 | 3.52 | 3.52 | -0.03 (-0.85%) | 253,200 |
| 9 Sep 2020 | HKD | 3.47 | 3.55 | 3.4 | 3.55 | 3.55 | 0.0 (0.0%) | 534,600 |
| 8 Sep 2020 | HKD | 3.5 | 3.59 | 3.42 | 3.55 | 3.55 | +0.05 (+1.43%) | 788,700 |
| 7 Sep 2020 | HKD | 3.3 | 3.55 | 3.3 | 3.5 | 3.5 | 0.0 (0.0%) | 378,500 |
| 4 Sep 2020 | HKD | 3.5 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 385,200 |
| 3 Sep 2020 | HKD | 3.49 | 3.56 | 3.3 | 3.5 | 3.5 | +0.03 (+0.86%) | 486,600 |
| 2 Sep 2020 | HKD | 3.36 | 3.58 | 3.28 | 3.47 | 3.47 | +0.14 (+4.20%) | 917,400 |
| 1 Sep 2020 | HKD | 3.19 | 3.37 | 3.19 | 3.33 | 3.33 | +0.1 (+3.10%) | 186,600 |
| 31 Aug 2020 | HKD | 3.28 | 3.39 | 3.18 | 3.23 | 3.23 | -0.04 (-1.22%) | 92,400 |
| 28 Aug 2020 | HKD | 3.1 | 3.27 | 3.1 | 3.27 | 3.27 | +0.08 (+2.51%) | 169,500 |
| 27 Aug 2020 | HKD | 3.18 | 3.24 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 482,500 |
| 26 Aug 2020 | HKD | 3.25 | 3.26 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 399,600 |
| 25 Aug 2020 | HKD | 3.37 | 3.37 | 3.23 | 3.25 | 3.25 | -0.12 (-3.56%) | 269,400 |
| 24 Aug 2020 | HKD | 3.35 | 3.4 | 3.35 | 3.37 | 3.37 | +0.05 (+1.51%) | 106,200 |
| 21 Aug 2020 | HKD | 3.3 | 3.4 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 334,200 |
| 20 Aug 2020 | HKD | 3.37 | 3.4 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 57,300 |
| 19 Aug 2020 | HKD | 3.4 | 3.43 | 3.33 | 3.4 | 3.4 | 0.0 (0.0%) | 56,700 |
| 18 Aug 2020 | HKD | 3.4 | 3.4 | 3.3 | 3.4 | 3.4 | -0.04 (-1.16%) | 252,000 |
| 17 Aug 2020 | HKD | 3.41 | 3.47 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 190,200 |
| 14 Aug 2020 | HKD | 3.45 | 3.45 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 48,900 |
| 13 Aug 2020 | HKD | 3.53 | 3.53 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 303,300 |
| 12 Aug 2020 | HKD | 3.39 | 3.46 | 3.3 | 3.4 | 3.4 | -0.1 (-2.86%) | 579,900 |
| 11 Aug 2020 | HKD | 3.55 | 3.55 | 3.43 | 3.5 | 3.5 | +0.09 (+2.64%) | 476,100 |
| 10 Aug 2020 | HKD | 3.43 | 3.54 | 3.41 | 3.41 | 3.41 | -0.04 (-1.16%) | 285,900 |
| 7 Aug 2020 | HKD | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 386,400 |
| 6 Aug 2020 | HKD | 3.55 | 3.62 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 360,000 |
| 5 Aug 2020 | HKD | 3.63 | 3.63 | 3.4 | 3.5 | 3.5 | -0.1 (-2.78%) | 623,400 |
| 4 Aug 2020 | HKD | 3.53 | 3.67 | 3.42 | 3.6 | 3.6 | +0.07 (+1.98%) | 871,500 |
| 3 Aug 2020 | HKD | 3.56 | 3.65 | 3.5 | 3.53 | 3.53 | -0.09 (-2.49%) | 365,700 |
| 31 Jul 2020 | HKD | 3.6 | 3.65 | 3.57 | 3.62 | 3.62 | -0.03 (-0.82%) | 221,400 |
