| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 11.37 | 11.55 | 11.37 | 11.52 | 11.52 | -0.09 (-0.78%) | 49,000 |
| 11 Sep 2020 | HKD | 11.53 | 11.65 | 11.51 | 11.61 | 11.61 | -0.03 (-0.26%) | 38,200 |
| 10 Sep 2020 | HKD | 11.77 | 11.92 | 11.63 | 11.64 | 11.64 | +0.19 (+1.66%) | 120,400 |
| 9 Sep 2020 | HKD | 11.29 | 11.49 | 11.2 | 11.45 | 11.45 | -0.68 (-5.61%) | 85,700 |
| 8 Sep 2020 | HKD | 12.2 | 12.21 | 12.05 | 12.13 | 12.13 | +0.21 (+1.76%) | 36,400 |
| 7 Sep 2020 | HKD | 13 | 13 | 11.85 | 11.92 | 11.92 | -0.75 (-5.92%) | 137,000 |
| 4 Sep 2020 | HKD | 12.6 | 12.68 | 12.28 | 12.67 | 12.67 | -1.39 (-9.89%) | 291,100 |
| 3 Sep 2020 | HKD | 14.05 | 14.07 | 14 | 14.06 | 14.06 | -0.09 (-0.64%) | 52,600 |
| 2 Sep 2020 | HKD | 14.03 | 14.18 | 14.01 | 14.15 | 14.15 | +0.44 (+3.21%) | 43,700 |
| 1 Sep 2020 | HKD | 13.54 | 13.71 | 13.51 | 13.71 | 13.71 | +0.38 (+2.85%) | 34,600 |
| 31 Aug 2020 | HKD | 13.36 | 13.36 | 13.31 | 13.33 | 13.33 | +0.22 (+1.68%) | 9,300 |
| 28 Aug 2020 | HKD | 13.09 | 13.23 | 13.06 | 13.11 | 13.11 | -0.04 (-0.30%) | 35,500 |
| 27 Aug 2020 | HKD | 13.1 | 13.16 | 13.08 | 13.15 | 13.15 | +0.51 (+4.03%) | 88,100 |
| 26 Aug 2020 | HKD | 12.64 | 12.65 | 12.62 | 12.64 | 12.64 | +0.1 (+0.80%) | 19,000 |
| 25 Aug 2020 | HKD | 12.52 | 12.54 | 12.49 | 12.54 | 12.54 | +0.08 (+0.64%) | 76,400 |
| 24 Aug 2020 | HKD | 12.34 | 12.46 | 12.34 | 12.46 | 12.46 | +0.37 (+3.06%) | 7,100 |
| 21 Aug 2020 | HKD | 12.13 | 12.16 | 12.07 | 12.09 | 12.09 | +0.37 (+3.16%) | 10,700 |
| 20 Aug 2020 | HKD | 11.66 | 11.73 | 11.6 | 11.72 | 11.72 | -0.26 (-2.17%) | 9,000 |
| 19 Aug 2020 | HKD | 11.95 | 11.98 | 11.95 | 11.98 | 11.98 | +0.3 (+2.57%) | 1,500 |
| 18 Aug 2020 | HKD | 11.7 | 11.73 | 11.68 | 11.68 | 11.68 | +0.15 (+1.30%) | 17,700 |
| 17 Aug 2020 | HKD | 11.47 | 11.53 | 11.46 | 11.53 | 11.53 | +0.08 (+0.70%) | 10,800 |
| 14 Aug 2020 | HKD | 11.56 | 11.56 | 11.45 | 11.45 | 11.45 | +0.06 (+0.53%) | 20,400 |
| 13 Aug 2020 | HKD | 11.37 | 11.43 | 11.32 | 11.39 | 11.39 | +0.31 (+2.80%) | 29,600 |
| 12 Aug 2020 | HKD | 10.96 | 11.08 | 10.96 | 11.08 | 11.08 | -0.3 (-2.64%) | 33,600 |
| 11 Aug 2020 | HKD | 11.33 | 11.39 | 11.33 | 11.38 | 11.38 | -0.02 (-0.18%) | 26,300 |
| 10 Aug 2020 | HKD | 11.32 | 11.41 | 11.32 | 11.4 | 11.4 | -0.22 (-1.89%) | 43,200 |
| 7 Aug 2020 | HKD | 11.64 | 11.67 | 11.56 | 11.62 | 11.62 | +0.25 (+2.20%) | 29,500 |
| 6 Aug 2020 | HKD | 11.4 | 11.4 | 11.32 | 11.37 | 11.37 | -0.03 (-0.26%) | 7,200 |
| 5 Aug 2020 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | +0.2 (+1.79%) | 0 |
| 4 Aug 2020 | HKD | 11.28 | 11.28 | 11.2 | 11.2 | 11.2 | +0.17 (+1.54%) | 62,500 |
