| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | HKD | 3.47 | 3.57 | 3.46 | 3.56 | 3.56 | +0.01 (+0.28%) | 9,867,009 |
| 28 Oct 2020 | HKD | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | -0.05 (-1.39%) | 12,537,670 |
| 27 Oct 2020 | HKD | 3.63 | 3.63 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 21,341,561 |
| 23 Oct 2020 | HKD | 3.58 | 3.66 | 3.54 | 3.64 | 3.64 | +0.09 (+2.54%) | 25,924,711 |
| 22 Oct 2020 | HKD | 3.58 | 3.6 | 3.52 | 3.55 | 3.55 | -0.04 (-1.11%) | 12,509,070 |
| 21 Oct 2020 | HKD | 3.57 | 3.62 | 3.56 | 3.59 | 3.59 | +0.04 (+1.13%) | 6,982,000 |
| 20 Oct 2020 | HKD | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | -0.08 (-2.20%) | 8,466,268 |
| 19 Oct 2020 | HKD | 3.54 | 3.63 | 3.53 | 3.63 | 3.63 | +0.11 (+3.13%) | 15,643,500 |
| 16 Oct 2020 | HKD | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 17,399,869 |
| 15 Oct 2020 | HKD | 3.58 | 3.6 | 3.48 | 3.48 | 3.48 | -0.12 (-3.33%) | 27,465,820 |
| 14 Oct 2020 | HKD | 3.71 | 3.71 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 16,396,600 |
| 13 Oct 2020 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 3.65 | 3.74 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 22,023,680 |
| 9 Oct 2020 | HKD | 3.7 | 3.71 | 3.6 | 3.65 | 3.65 | -0.03 (-0.82%) | 11,684,880 |
| 8 Oct 2020 | HKD | 3.67 | 3.7 | 3.62 | 3.68 | 3.68 | +0.04 (+1.10%) | 8,235,350 |
| 7 Oct 2020 | HKD | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | +0.04 (+1.11%) | 13,476,000 |
| 6 Oct 2020 | HKD | 3.61 | 3.63 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 10,895,630 |
| 5 Oct 2020 | HKD | 3.65 | 3.69 | 3.55 | 3.58 | 3.58 | -0.06 (-1.65%) | 11,643,040 |
| 30 Sep 2020 | HKD | 3.7 | 3.7 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 6,857,857 |
| 29 Sep 2020 | HKD | 3.75 | 3.78 | 3.63 | 3.65 | 3.65 | -0.07 (-1.88%) | 11,715,210 |
| 28 Sep 2020 | HKD | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 11,288,000 |
| 25 Sep 2020 | HKD | 3.75 | 3.78 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 12,721,450 |
| 24 Sep 2020 | HKD | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -0.06 (-1.58%) | 18,696,240 |
| 23 Sep 2020 | HKD | 3.86 | 3.88 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 12,278,000 |
| 22 Sep 2020 | HKD | 3.9 | 3.9 | 3.82 | 3.85 | 3.85 | -0.07 (-1.79%) | 12,051,550 |
| 21 Sep 2020 | HKD | 3.96 | 4 | 3.87 | 3.92 | 3.92 | -0.06 (-1.51%) | 10,815,740 |
| 18 Sep 2020 | HKD | 3.87 | 3.98 | 3.85 | 3.98 | 3.98 | +0.13 (+3.38%) | 38,645,113 |
| 17 Sep 2020 | HKD | 3.84 | 3.85 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 12,795,440 |
| 16 Sep 2020 | HKD | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 13,166,420 |
| 15 Sep 2020 | HKD | 3.84 | 3.86 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 7,211,570 |
