| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 9,824,822 |
| 31 Jul 2020 | HKD | 3.96 | 3.98 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 10,430,780 |
| 30 Jul 2020 | HKD | 3.93 | 4.01 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 13,076,480 |
| 29 Jul 2020 | HKD | 3.92 | 3.96 | 3.92 | 3.93 | 3.93 | -0.16 (-3.91%) | 9,348,000 |
| 28 Jul 2020 | HKD | 4.1 | 4.14 | 4.07 | 4.09 | 4.09 | +0.02 (+0.49%) | 13,472,120 |
| 27 Jul 2020 | HKD | 4.1 | 4.13 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 10,353,330 |
| 24 Jul 2020 | HKD | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 19,182,500 |
| 23 Jul 2020 | HKD | 4.19 | 4.19 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 15,772,550 |
| 22 Jul 2020 | HKD | 4.21 | 4.23 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 32,239,039 |
| 21 Jul 2020 | HKD | 4.28 | 4.32 | 4.15 | 4.18 | 4.18 | -0.06 (-1.42%) | 22,978,199 |
| 20 Jul 2020 | HKD | 4.17 | 4.31 | 4.13 | 4.24 | 4.24 | +0.12 (+2.91%) | 28,169,340 |
| 17 Jul 2020 | HKD | 4.21 | 4.24 | 4.11 | 4.12 | 4.12 | -0.11 (-2.60%) | 25,350,000 |
| 16 Jul 2020 | HKD | 4.34 | 4.37 | 4.21 | 4.23 | 4.23 | -0.08 (-1.86%) | 11,685,560 |
| 15 Jul 2020 | HKD | 4.5 | 4.55 | 4.28 | 4.31 | 4.31 | -0.13 (-2.93%) | 16,203,460 |
| 14 Jul 2020 | HKD | 4.52 | 4.53 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 11,288,800 |
| 13 Jul 2020 | HKD | 4.5 | 4.58 | 4.44 | 4.5 | 4.5 | -0.01 (-0.22%) | 16,038,830 |
| 10 Jul 2020 | HKD | 4.69 | 4.74 | 4.49 | 4.51 | 4.51 | -0.19 (-4.04%) | 14,839,590 |
| 9 Jul 2020 | HKD | 4.79 | 4.85 | 4.66 | 4.7 | 4.7 | -0.09 (-1.88%) | 16,372,450 |
| 8 Jul 2020 | HKD | 4.6 | 4.8 | 4.58 | 4.79 | 4.79 | +0.2 (+4.36%) | 30,287,721 |
| 7 Jul 2020 | HKD | 4.56 | 4.77 | 4.51 | 4.59 | 4.59 | +0.04 (+0.88%) | 35,899,340 |
| 6 Jul 2020 | HKD | 4.2 | 4.58 | 4.2 | 4.55 | 4.55 | +0.37 (+8.85%) | 38,876,379 |
| 3 Jul 2020 | HKD | 4.13 | 4.22 | 4.13 | 4.18 | 4.18 | +0.07 (+1.70%) | 10,595,000 |
| 2 Jul 2020 | HKD | 4.02 | 4.11 | 3.95 | 4.11 | 4.11 | +0.13 (+3.27%) | 15,009,940 |
| 30 Jun 2020 | HKD | 3.97 | 4.05 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 17,349,160 |
| 29 Jun 2020 | HKD | 4.02 | 4.07 | 3.93 | 3.97 | 3.97 | -0.05 (-1.24%) | 12,692,920 |
| 26 Jun 2020 | HKD | 4.1 | 4.12 | 3.98 | 4.02 | 4.02 | -0.09 (-2.19%) | 9,864,960 |
| 24 Jun 2020 | HKD | 4.19 | 4.19 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 11,597,610 |
| 23 Jun 2020 | HKD | 4.14 | 4.15 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 11,392,950 |
| 22 Jun 2020 | HKD | 4.15 | 4.2 | 4.1 | 4.14 | 4.14 | -0.03 (-0.72%) | 8,165,008 |
| 19 Jun 2020 | HKD | 4.2 | 4.23 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 10,465,110 |
