| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2020 | HKD | 6.46 | 6.465 | 6.3 | 6.305 | 6.305 | -0.03 (-0.47%) | 115,400 |
| 24 Jul 2020 | HKD | 6.53 | 6.53 | 6.29 | 6.335 | 6.335 | -0.28 (-4.23%) | 165,800 |
| 23 Jul 2020 | HKD | 6.63 | 6.645 | 6.5 | 6.615 | 6.615 | +0.035 (+0.53%) | 29,800 |
| 22 Jul 2020 | HKD | 6.8 | 6.91 | 6.58 | 6.58 | 6.58 | -0.24 (-3.52%) | 85,800 |
| 21 Jul 2020 | HKD | 6.77 | 6.82 | 6.735 | 6.82 | 6.82 | +0.29 (+4.44%) | 151,200 |
| 20 Jul 2020 | HKD | 6.5 | 6.56 | 6.42 | 6.53 | 6.53 | -0.045 (-0.68%) | 66,400 |
| 17 Jul 2020 | HKD | 6.595 | 6.635 | 6.56 | 6.575 | 6.575 | +0.075 (+1.15%) | 16,000 |
| 16 Jul 2020 | HKD | 6.785 | 6.82 | 6.49 | 6.5 | 6.5 | -0.275 (-4.06%) | 139,200 |
| 15 Jul 2020 | HKD | 6.78 | 6.93 | 6.745 | 6.775 | 6.775 | +0.055 (+0.82%) | 75,600 |
| 14 Jul 2020 | HKD | 6.75 | 6.865 | 6.68 | 6.72 | 6.72 | -0.22 (-3.17%) | 226,600 |
| 13 Jul 2020 | HKD | 6.995 | 7.09 | 6.92 | 6.94 | 6.94 | +0.045 (+0.65%) | 103,200 |
| 10 Jul 2020 | HKD | 7 | 7.135 | 6.83 | 6.895 | 6.895 | -0.29 (-4.04%) | 305,000 |
| 9 Jul 2020 | HKD | 7.2 | 7.25 | 7.12 | 7.185 | 7.185 | +0.04 (+0.56%) | 214,800 |
| 8 Jul 2020 | HKD | 7.05 | 7.215 | 7.045 | 7.145 | 7.145 | +0.05 (+0.70%) | 274,600 |
| 7 Jul 2020 | HKD | 7.32 | 7.43 | 7.095 | 7.095 | 7.095 | -0.15 (-2.07%) | 167,400 |
| 6 Jul 2020 | HKD | 6.86 | 7.27 | 6.86 | 7.245 | 7.245 | +0.55 (+8.22%) | 248,600 |
| 3 Jul 2020 | HKD | 6.685 | 6.745 | 6.645 | 6.695 | 6.695 | +0.125 (+1.90%) | 128,400 |
| 2 Jul 2020 | HKD | 6.36 | 6.575 | 6.36 | 6.57 | 6.57 | +0.41 (+6.66%) | 272,000 |
| 30 Jun 2020 | HKD | 6.2 | 6.2 | 6.11 | 6.16 | 6.16 | +0.065 (+1.07%) | 131,000 |
| 29 Jun 2020 | HKD | 6.235 | 6.235 | 6.03 | 6.095 | 6.095 | -0.14 (-2.25%) | 168,000 |
| 26 Jun 2020 | HKD | 6.275 | 6.3 | 6.235 | 6.235 | 6.235 | -0.12 (-1.89%) | 249,000 |
| 24 Jun 2020 | HKD | 6.45 | 6.5 | 6.35 | 6.355 | 6.355 | -0.045 (-0.70%) | 138,200 |
| 23 Jun 2020 | HKD | 6.08 | 6.4 | 6.07 | 6.4 | 6.4 | +0.17 (+2.73%) | 235,200 |
| 22 Jun 2020 | HKD | 6.23 | 6.235 | 6.23 | 6.23 | 6.23 | -0.01 (-0.16%) | 76,800 |
| 19 Jun 2020 | HKD | 6.155 | 6.24 | 6.155 | 6.24 | 6.24 | +0.095 (+1.55%) | 41,800 |
| 18 Jun 2020 | HKD | 6 | 6.15 | 5.985 | 6.145 | 6.145 | -0.025 (-0.41%) | 130,600 |
| 17 Jun 2020 | HKD | 6.1 | 6.17 | 6.04 | 6.17 | 6.17 | +0.045 (+0.73%) | 51,800 |
| 16 Jun 2020 | HKD | 6 | 6.17 | 6 | 6.125 | 6.125 | +0.315 (+5.42%) | 303,000 |
| 15 Jun 2020 | HKD | 5.97 | 6.04 | 5.795 | 5.81 | 5.81 | -0.26 (-4.28%) | 368,000 |
| 12 Jun 2020 | HKD | 5.905 | 6.07 | 5.905 | 6.07 | 6.07 | -0.15 (-2.41%) | 160,400 |
