| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2020 | HKD | 6.78 | 6.99 | 6.7 | 6.88 | 6.88 | +0.04 (+0.58%) | 4,877,599 |
| 28 Oct 2020 | HKD | 7.12 | 7.13 | 6.83 | 6.84 | 6.84 | -0.17 (-2.43%) | 6,308,000 |
| 27 Oct 2020 | HKD | 7.12 | 7.23 | 6.91 | 7.01 | 7.01 | -0.11 (-1.54%) | 5,925,502 |
| 23 Oct 2020 | HKD | 6.76 | 7.3 | 6.73 | 7.12 | 7.12 | +0.36 (+5.33%) | 13,515,160 |
| 22 Oct 2020 | HKD | 6.73 | 6.83 | 6.63 | 6.76 | 6.76 | +0.04 (+0.60%) | 4,392,426 |
| 21 Oct 2020 | HKD | 6.53 | 6.8 | 6.48 | 6.72 | 6.72 | +0.19 (+2.91%) | 8,910,960 |
| 20 Oct 2020 | HKD | 6.47 | 6.54 | 6.45 | 6.53 | 6.53 | +0.05 (+0.77%) | 3,141,000 |
| 19 Oct 2020 | HKD | 6.52 | 6.58 | 6.46 | 6.48 | 6.48 | -0.02 (-0.31%) | 3,545,194 |
| 16 Oct 2020 | HKD | 6.55 | 6.59 | 6.49 | 6.5 | 6.5 | -0.04 (-0.61%) | 3,882,000 |
| 15 Oct 2020 | HKD | 6.49 | 6.65 | 6.41 | 6.54 | 6.54 | +0.05 (+0.77%) | 6,937,133 |
| 14 Oct 2020 | HKD | 6.45 | 6.55 | 6.34 | 6.49 | 6.49 | +0.11 (+1.72%) | 6,966,766 |
| 13 Oct 2020 | HKD | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 6.5 | 6.51 | 6.38 | 6.38 | 6.38 | -0.06 (-0.93%) | 6,252,580 |
| 9 Oct 2020 | HKD | 6.56 | 6.56 | 6.38 | 6.44 | 6.44 | -0.1 (-1.53%) | 5,763,080 |
| 8 Oct 2020 | HKD | 6.29 | 6.55 | 6.27 | 6.54 | 6.54 | +0.32 (+5.14%) | 8,027,560 |
| 7 Oct 2020 | HKD | 6.19 | 6.26 | 6.13 | 6.22 | 6.22 | +0.02 (+0.32%) | 2,700,000 |
| 6 Oct 2020 | HKD | 6.36 | 6.36 | 6.2 | 6.2 | 6.2 | -0.12 (-1.90%) | 4,029,860 |
| 5 Oct 2020 | HKD | 6.18 | 6.38 | 6.03 | 6.32 | 6.32 | +0.43 (+7.30%) | 8,521,571 |
| 30 Sep 2020 | HKD | 5.92 | 6.08 | 5.88 | 5.89 | 5.89 | +0.08 (+1.38%) | 4,140,128 |
| 29 Sep 2020 | HKD | 5.9 | 5.98 | 5.81 | 5.81 | 5.81 | -0.03 (-0.51%) | 5,398,978 |
| 28 Sep 2020 | HKD | 6 | 6 | 5.8 | 5.84 | 5.84 | +0.02 (+0.34%) | 3,755,640 |
| 25 Sep 2020 | HKD | 6.13 | 6.13 | 5.77 | 5.82 | 5.82 | -0.27 (-4.43%) | 11,713,200 |
| 24 Sep 2020 | HKD | 6.12 | 6.19 | 6.03 | 6.09 | 6.09 | -0.07 (-1.14%) | 3,321,817 |
| 23 Sep 2020 | HKD | 6.09 | 6.18 | 6.05 | 6.16 | 6.16 | +0.12 (+1.99%) | 3,123,640 |
| 22 Sep 2020 | HKD | 6.16 | 6.21 | 6.03 | 6.04 | 6.04 | -0.14 (-2.27%) | 4,859,230 |
| 21 Sep 2020 | HKD | 6.41 | 6.41 | 6.18 | 6.18 | 6.18 | -0.2 (-3.13%) | 3,925,639 |
| 18 Sep 2020 | HKD | 6.3 | 6.41 | 6.29 | 6.38 | 6.38 | +0.07 (+1.11%) | 7,985,639 |
| 17 Sep 2020 | HKD | 6.38 | 6.43 | 6.3 | 6.31 | 6.31 | -0.1 (-1.56%) | 2,959,514 |
| 16 Sep 2020 | HKD | 6.51 | 6.52 | 6.38 | 6.41 | 6.41 | -0.11 (-1.69%) | 5,142,769 |
| 15 Sep 2020 | HKD | 6.4 | 6.58 | 6.35 | 6.52 | 6.52 | +0.02 (+0.31%) | 7,081,538 |
