| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 5.61 | 5.65 | 5.52 | 5.55 | 5.55 | 0.0 (0.0%) | 17,681,455 |
| 31 Jul 2020 | HKD | 5.68 | 5.69 | 5.54 | 5.55 | 5.55 | -0.11 (-1.94%) | 20,484,292 |
| 30 Jul 2020 | HKD | 5.59 | 5.85 | 5.55 | 5.66 | 5.66 | +0.14 (+2.54%) | 41,951,397 |
| 29 Jul 2020 | HKD | 5.88 | 5.89 | 5.38 | 5.52 | 5.52 | -0.28 (-4.83%) | 51,156,904 |
| 28 Jul 2020 | HKD | 6 | 6.48 | 5.7 | 5.8 | 5.8 | +0.69 (+13.50%) | 128,711,001 |
| 27 Jul 2020 | HKD | 5.12 | 5.18 | 5.05 | 5.11 | 5.11 | +0.04 (+0.79%) | 9,673,849 |
| 24 Jul 2020 | HKD | 5.12 | 5.37 | 5.02 | 5.07 | 5.07 | -0.06 (-1.17%) | 24,472,398 |
| 23 Jul 2020 | HKD | 5.15 | 5.2 | 5.02 | 5.13 | 5.13 | +0.02 (+0.39%) | 11,214,572 |
| 22 Jul 2020 | HKD | 5.24 | 5.33 | 5.09 | 5.11 | 5.11 | -0.13 (-2.48%) | 11,279,205 |
| 21 Jul 2020 | HKD | 5.19 | 5.24 | 5.09 | 5.24 | 5.24 | +0.09 (+1.75%) | 12,078,690 |
| 20 Jul 2020 | HKD | 4.97 | 5.18 | 4.96 | 5.15 | 5.15 | +0.18 (+3.62%) | 10,081,819 |
| 17 Jul 2020 | HKD | 5.09 | 5.15 | 4.93 | 4.97 | 4.97 | -0.04 (-0.80%) | 13,408,802 |
| 16 Jul 2020 | HKD | 5.12 | 5.14 | 4.99 | 5.01 | 5.01 | -0.09 (-1.76%) | 15,818,678 |
| 15 Jul 2020 | HKD | 5.2 | 5.22 | 5.03 | 5.1 | 5.1 | -0.05 (-0.97%) | 21,159,566 |
| 14 Jul 2020 | HKD | 5.21 | 5.24 | 5.05 | 5.15 | 5.15 | -0.06 (-1.15%) | 13,877,565 |
| 13 Jul 2020 | HKD | 5.02 | 5.34 | 5.02 | 5.21 | 5.21 | +0.18 (+3.58%) | 20,451,482 |
| 10 Jul 2020 | HKD | 5.2 | 5.23 | 4.98 | 5.03 | 5.03 | -0.15 (-2.90%) | 17,784,162 |
| 9 Jul 2020 | HKD | 5.2 | 5.37 | 5.17 | 5.18 | 5.18 | +0.03 (+0.58%) | 20,357,262 |
| 8 Jul 2020 | HKD | 5.23 | 5.3 | 5.08 | 5.15 | 5.15 | -0.04 (-0.77%) | 17,657,531 |
| 7 Jul 2020 | HKD | 5.5 | 5.62 | 5.16 | 5.19 | 5.19 | -0.21 (-3.89%) | 33,463,841 |
| 6 Jul 2020 | HKD | 5.1 | 5.42 | 5.1 | 5.4 | 5.4 | +0.38 (+7.57%) | 30,571,443 |
| 3 Jul 2020 | HKD | 4.86 | 5.04 | 4.86 | 5.02 | 5.02 | +0.17 (+3.51%) | 20,250,404 |
| 2 Jul 2020 | HKD | 4.64 | 4.85 | 4.64 | 4.85 | 4.85 | +0.22 (+4.75%) | 17,617,600 |
| 30 Jun 2020 | HKD | 4.72 | 4.77 | 4.63 | 4.63 | 4.63 | -0.06 (-1.28%) | 8,192,596 |
| 29 Jun 2020 | HKD | 4.9 | 4.93 | 4.61 | 4.69 | 4.69 | -0.23 (-4.67%) | 28,208,518 |
| 26 Jun 2020 | HKD | 5.05 | 5.06 | 4.89 | 4.92 | 4.92 | -0.14 (-2.77%) | 20,012,200 |
| 24 Jun 2020 | HKD | 4.89 | 5.09 | 4.89 | 5.06 | 5.06 | +0.18 (+3.69%) | 21,775,560 |
| 23 Jun 2020 | HKD | 4.9 | 4.92 | 4.76 | 4.88 | 4.88 | -0.01 (-0.20%) | 20,087,468 |
| 22 Jun 2020 | HKD | 4.85 | 4.98 | 4.84 | 4.89 | 4.89 | -0.17 (-3.36%) | 17,542,164 |
| 19 Jun 2020 | HKD | 5.26 | 5.26 | 5.06 | 5.06 | 5.06 | -0.18 (-3.44%) | 31,358,437 |
