| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2020 | HKD | 7.95 | 8.15 | 7.91 | 7.96 | 7.96 | -0.05 (-0.62%) | 3,904,158 |
| 23 Sep 2020 | HKD | 8.22 | 8.3 | 7.98 | 8.01 | 8.01 | -0.2 (-2.44%) | 5,902,722 |
| 22 Sep 2020 | HKD | 8.2 | 8.33 | 8.16 | 8.21 | 8.21 | -0.01 (-0.12%) | 2,790,145 |
| 21 Sep 2020 | HKD | 8.54 | 8.6 | 8.22 | 8.22 | 8.22 | -0.26 (-3.07%) | 3,359,118 |
| 18 Sep 2020 | HKD | 8.5 | 8.64 | 8.42 | 8.48 | 8.48 | +0.02 (+0.24%) | 3,670,660 |
| 17 Sep 2020 | HKD | 8.67 | 8.71 | 8.42 | 8.46 | 8.46 | -0.23 (-2.65%) | 4,267,637 |
| 16 Sep 2020 | HKD | 8.75 | 8.81 | 8.65 | 8.69 | 8.69 | -0.05 (-0.57%) | 4,167,000 |
| 15 Sep 2020 | HKD | 8.4 | 8.84 | 8.38 | 8.74 | 8.74 | +0.34 (+4.05%) | 7,742,945 |
| 14 Sep 2020 | HKD | 8.38 | 8.45 | 8.24 | 8.4 | 8.4 | +0.15 (+1.82%) | 4,630,758 |
| 11 Sep 2020 | HKD | 8.33 | 8.33 | 8.13 | 8.25 | 8.25 | -0.04 (-0.48%) | 7,312,604 |
| 10 Sep 2020 | HKD | 8.48 | 8.57 | 8.28 | 8.29 | 8.29 | -0.09 (-1.07%) | 6,189,316 |
| 9 Sep 2020 | HKD | 8.41 | 8.48 | 8.25 | 8.38 | 8.38 | -0.09 (-1.06%) | 5,022,316 |
| 8 Sep 2020 | HKD | 8.61 | 8.63 | 8.4 | 8.47 | 8.47 | -0.03 (-0.35%) | 3,544,222 |
| 7 Sep 2020 | HKD | 8.79 | 8.79 | 8.5 | 8.5 | 8.5 | -0.18 (-2.07%) | 4,125,927 |
| 4 Sep 2020 | HKD | 8.51 | 8.75 | 8.43 | 8.68 | 8.68 | +0.01 (+0.12%) | 7,104,143 |
| 3 Sep 2020 | HKD | 8.79 | 8.99 | 8.67 | 8.67 | 8.67 | +0.03 (+0.35%) | 10,051,710 |
| 2 Sep 2020 | HKD | 8.83 | 8.9 | 8.6 | 8.64 | 8.64 | -0.17 (-1.93%) | 14,091,120 |
| 1 Sep 2020 | HKD | 9.08 | 9.08 | 8.76 | 8.81 | 8.81 | -0.13 (-1.45%) | 6,955,832 |
| 31 Aug 2020 | HKD | 9.26 | 9.38 | 8.94 | 8.94 | 8.94 | -0.21 (-2.30%) | 6,631,732 |
| 28 Aug 2020 | HKD | 9.25 | 9.32 | 9.09 | 9.15 | 9.15 | +0.05 (+0.55%) | 6,963,474 |
| 27 Aug 2020 | HKD | 9.35 | 9.46 | 9 | 9.1 | 9.1 | -0.22 (-2.36%) | 9,128,512 |
| 26 Aug 2020 | HKD | 9.4 | 9.55 | 9.31 | 9.32 | 9.32 | -0.15 (-1.58%) | 3,757,692 |
| 25 Aug 2020 | HKD | 9.56 | 9.69 | 9.35 | 9.47 | 9.47 | -0.13 (-1.35%) | 4,944,000 |
| 24 Aug 2020 | HKD | 9.81 | 10.08 | 9.59 | 9.6 | 9.6 | -0.2 (-2.04%) | 4,675,316 |
| 21 Aug 2020 | HKD | 9.77 | 9.98 | 9.73 | 9.8 | 9.8 | +0.03 (+0.31%) | 3,640,364 |
| 20 Aug 2020 | HKD | 9.91 | 9.91 | 9.66 | 9.77 | 9.77 | -0.14 (-1.41%) | 5,907,666 |
| 19 Aug 2020 | HKD | 9.9 | 10.24 | 9.88 | 9.91 | 9.91 | -0.31 (-3.03%) | 5,183,062 |
| 18 Aug 2020 | HKD | 9.78 | 10.22 | 9.72 | 10.22 | 10.22 | +0.49 (+5.04%) | 9,992,266 |
| 17 Aug 2020 | HKD | 9.86 | 9.92 | 9.56 | 9.73 | 9.73 | +0.07 (+0.72%) | 10,902,590 |
| 14 Aug 2020 | HKD | 9.58 | 9.78 | 9.58 | 9.66 | 9.66 | +0.08 (+0.84%) | 4,345,504 |
