| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2020 | HKD | 7.75 | 7.97 | 7.72 | 7.97 | 7.97 | +0.22 (+2.84%) | 629,600 |
| 14 Aug 2020 | HKD | 7.73 | 7.8 | 7.68 | 7.75 | 7.75 | +0.06 (+0.78%) | 397,000 |
| 13 Aug 2020 | HKD | 7.6 | 7.75 | 7.55 | 7.69 | 7.69 | +0.15 (+1.99%) | 625,600 |
| 12 Aug 2020 | HKD | 7.37 | 7.54 | 7.31 | 7.54 | 7.54 | +0.26 (+3.57%) | 714,600 |
| 11 Aug 2020 | HKD | 7.2 | 7.3 | 7.15 | 7.28 | 7.28 | +0.13 (+1.82%) | 593,800 |
| 10 Aug 2020 | HKD | 7.16 | 7.2 | 7 | 7.15 | 7.15 | 0.0 (0.0%) | 829,800 |
| 7 Aug 2020 | HKD | 7.1 | 7.15 | 7.02 | 7.15 | 7.15 | +0.12 (+1.71%) | 566,228 |
| 6 Aug 2020 | HKD | 6.86 | 7.08 | 6.76 | 7.03 | 7.03 | +0.24 (+3.53%) | 763,200 |
| 5 Aug 2020 | HKD | 6.65 | 6.8 | 6.57 | 6.79 | 6.79 | +0.27 (+4.14%) | 434,000 |
| 4 Aug 2020 | HKD | 6.58 | 6.65 | 6.42 | 6.52 | 6.52 | -0.06 (-0.91%) | 842,400 |
| 3 Aug 2020 | HKD | 6.59 | 6.65 | 6.3 | 6.58 | 6.58 | +0.06 (+0.92%) | 616,200 |
| 31 Jul 2020 | HKD | 6.35 | 6.59 | 6.2 | 6.52 | 6.52 | +0.25 (+3.99%) | 1,027,266 |
| 30 Jul 2020 | HKD | 5.65 | 6.4 | 5.65 | 6.27 | 6.27 | +0.66 (+11.76%) | 1,252,281 |
| 29 Jul 2020 | HKD | 5.65 | 5.65 | 5.49 | 5.61 | 5.61 | +0.01 (+0.18%) | 485,600 |
| 28 Jul 2020 | HKD | 5.6 | 5.68 | 5.6 | 5.6 | 5.6 | -0.04 (-0.71%) | 235,000 |
| 27 Jul 2020 | HKD | 5.75 | 5.87 | 5.6 | 5.64 | 5.64 | -0.17 (-2.93%) | 538,600 |
| 24 Jul 2020 | HKD | 5.87 | 5.89 | 5.8 | 5.81 | 5.81 | -0.09 (-1.53%) | 265,400 |
| 23 Jul 2020 | HKD | 5.95 | 5.97 | 5.86 | 5.9 | 5.9 | +0.03 (+0.51%) | 210,600 |
| 22 Jul 2020 | HKD | 5.89 | 5.94 | 5.85 | 5.87 | 5.87 | -0.02 (-0.34%) | 290,053 |
| 21 Jul 2020 | HKD | 6 | 6 | 5.8 | 5.89 | 5.89 | -0.1 (-1.67%) | 474,800 |
| 20 Jul 2020 | HKD | 6.3 | 6.3 | 5.97 | 5.99 | 5.99 | -0.35 (-5.52%) | 795,200 |
| 17 Jul 2020 | HKD | 6.31 | 6.36 | 6.28 | 6.34 | 6.34 | +0.04 (+0.63%) | 385,301 |
| 16 Jul 2020 | HKD | 6.5 | 6.55 | 6.29 | 6.3 | 6.3 | -0.28 (-4.26%) | 556,400 |
| 15 Jul 2020 | HKD | 6.5 | 6.59 | 6.49 | 6.58 | 6.58 | 0.0 (0.0%) | 210,200 |
| 14 Jul 2020 | HKD | 6.5 | 6.61 | 6.49 | 6.58 | 6.58 | -0.12 (-1.79%) | 377,000 |
| 13 Jul 2020 | HKD | 6.81 | 6.81 | 6.68 | 6.7 | 6.7 | -0.11 (-1.62%) | 407,800 |
| 10 Jul 2020 | HKD | 6.85 | 6.9 | 6.8 | 6.81 | 6.81 | -0.11 (-1.59%) | 265,800 |
| 9 Jul 2020 | HKD | 7.07 | 7.07 | 6.9 | 6.92 | 6.92 | -0.15 (-2.12%) | 311,800 |
| 8 Jul 2020 | HKD | 7.1 | 7.17 | 7.02 | 7.07 | 7.07 | -0.08 (-1.12%) | 383,903 |
| 7 Jul 2020 | HKD | 7.2 | 7.3 | 7.08 | 7.15 | 7.15 | -0.12 (-1.65%) | 562,549 |
