| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 3.84 | 3.87 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 11,479,020 |
| 11 Sep 2020 | HKD | 3.85 | 3.86 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 15,766,950 |
| 10 Sep 2020 | HKD | 3.85 | 3.87 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 10,580,600 |
| 9 Sep 2020 | HKD | 3.75 | 3.86 | 3.75 | 3.84 | 3.84 | +0.05 (+1.32%) | 18,584,350 |
| 8 Sep 2020 | HKD | 3.76 | 3.88 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 25,514,480 |
| 7 Sep 2020 | HKD | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 19,675,699 |
| 4 Sep 2020 | HKD | 3.8 | 3.83 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 17,124,750 |
| 3 Sep 2020 | HKD | 3.94 | 3.94 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 20,745,221 |
| 2 Sep 2020 | HKD | 3.92 | 3.98 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 20,730,801 |
| 1 Sep 2020 | HKD | 4.07 | 4.07 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 27,926,000 |
| 31 Aug 2020 | HKD | 4.08 | 4.25 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 71,102,953 |
| 28 Aug 2020 | HKD | 4.05 | 4.09 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 18,242,480 |
| 27 Aug 2020 | HKD | 4.2 | 4.2 | 3.98 | 4.04 | 4.04 | -0.13 (-3.12%) | 43,437,980 |
| 26 Aug 2020 | HKD | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 14,138,070 |
| 25 Aug 2020 | HKD | 4.16 | 4.3 | 4.14 | 4.27 | 4.27 | +0.15 (+3.64%) | 31,327,100 |
| 24 Aug 2020 | HKD | 4.15 | 4.25 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 12,899,890 |
| 21 Aug 2020 | HKD | 4.13 | 4.17 | 4.09 | 4.16 | 4.16 | +0.08 (+1.96%) | 16,313,510 |
| 20 Aug 2020 | HKD | 4.16 | 4.16 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 16,600,430 |
| 19 Aug 2020 | HKD | 4.2 | 4.21 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 7,655,437 |
| 18 Aug 2020 | HKD | 4.24 | 4.26 | 4.12 | 4.18 | 4.18 | -0.06 (-1.42%) | 13,602,830 |
| 17 Aug 2020 | HKD | 4.19 | 4.32 | 4.19 | 4.24 | 4.24 | +0.03 (+0.71%) | 16,851,330 |
| 14 Aug 2020 | HKD | 4.21 | 4.21 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 12,236,350 |
| 13 Aug 2020 | HKD | 4.16 | 4.22 | 4.12 | 4.18 | 4.18 | +0.02 (+0.48%) | 15,976,320 |
| 12 Aug 2020 | HKD | 4.16 | 4.16 | 4.09 | 4.16 | 4.16 | +0.04 (+0.97%) | 17,994,211 |
| 11 Aug 2020 | HKD | 4.13 | 4.18 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 9,532,426 |
| 10 Aug 2020 | HKD | 4.02 | 4.13 | 3.98 | 4.09 | 4.09 | +0.09 (+2.25%) | 16,360,580 |
| 7 Aug 2020 | HKD | 3.96 | 4 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 16,829,279 |
| 6 Aug 2020 | HKD | 4 | 4.02 | 3.93 | 3.98 | 3.98 | -0.01 (-0.25%) | 11,780,710 |
| 5 Aug 2020 | HKD | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 9,484,257 |
| 4 Aug 2020 | HKD | 3.96 | 4.06 | 3.92 | 4 | 4 | +0.05 (+1.27%) | 24,037,350 |
