| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2020 | HKD | 5.765 | 5.785 | 5.735 | 5.735 | 5.735 | -0.045 (-0.78%) | 515,600 |
| 31 Aug 2020 | HKD | 5.595 | 5.78 | 5.595 | 5.78 | 5.78 | +0.06 (+1.05%) | 200,800 |
| 28 Aug 2020 | HKD | 5.725 | 5.725 | 5.635 | 5.72 | 5.72 | +0.015 (+0.26%) | 624,500 |
| 27 Aug 2020 | HKD | 5.68 | 5.73 | 5.645 | 5.705 | 5.705 | +0.025 (+0.44%) | 528,300 |
| 26 Aug 2020 | HKD | 5.65 | 5.68 | 5.635 | 5.68 | 5.68 | +0.005 (+0.09%) | 378,300 |
| 25 Aug 2020 | HKD | 5.665 | 5.695 | 5.665 | 5.675 | 5.675 | +0.005 (+0.09%) | 291,000 |
| 24 Aug 2020 | HKD | 5.665 | 5.67 | 5.655 | 5.67 | 5.67 | -0.055 (-0.96%) | 195,000 |
| 21 Aug 2020 | HKD | 5.735 | 5.745 | 5.705 | 5.725 | 5.725 | -0.02 (-0.35%) | 210,200 |
| 20 Aug 2020 | HKD | 5.745 | 5.785 | 5.74 | 5.745 | 5.745 | +0.095 (+1.68%) | 590,500 |
| 19 Aug 2020 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.04 (+0.71%) | 0 |
| 18 Aug 2020 | HKD | 5.6 | 5.62 | 5.6 | 5.61 | 5.61 | -0.015 (-0.27%) | 36,800 |
| 17 Aug 2020 | HKD | 5.68 | 5.685 | 5.57 | 5.625 | 5.625 | -0.075 (-1.32%) | 531,200 |
| 14 Aug 2020 | HKD | 5.69 | 5.7 | 5.665 | 5.7 | 5.7 | -0.01 (-0.18%) | 261,000 |
| 13 Aug 2020 | HKD | 5.685 | 5.71 | 5.685 | 5.71 | 5.71 | -0.03 (-0.52%) | 7,400 |
| 12 Aug 2020 | HKD | 5.79 | 5.805 | 5.74 | 5.74 | 5.74 | -0.025 (-0.43%) | 74,000 |
| 11 Aug 2020 | HKD | 5.76 | 5.795 | 5.725 | 5.765 | 5.765 | -0.09 (-1.54%) | 908,700 |
| 10 Aug 2020 | HKD | 5.855 | 5.855 | 5.855 | 5.855 | 5.855 | +0.025 (+0.43%) | 0 |
| 7 Aug 2020 | HKD | 5.775 | 5.785 | 5.775 | 5.83 | 5.83 | +0.075 (+1.30%) | 148,000 |
| 6 Aug 2020 | HKD | 5.755 | 5.755 | 5.755 | 5.755 | 5.755 | +0.025 (+0.44%) | 0 |
| 5 Aug 2020 | HKD | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.04 (-0.69%) | 0 |
| 4 Aug 2020 | HKD | 5.815 | 5.815 | 5.77 | 5.77 | 5.77 | -0.1 (-1.70%) | 72,000 |
| 3 Aug 2020 | HKD | 5.855 | 5.91 | 5.855 | 5.87 | 5.87 | -0.03 (-0.51%) | 802,900 |
| 31 Jul 2020 | HKD | 5.85 | 5.9 | 5.83 | 5.9 | 5.9 | +0.01 (+0.17%) | 75,000 |
| 30 Jul 2020 | HKD | 5.83 | 5.84 | 5.825 | 5.89 | 5.89 | +0.045 (+0.77%) | 123,800 |
| 29 Jul 2020 | HKD | 5.865 | 5.865 | 5.84 | 5.845 | 5.845 | -0.02 (-0.34%) | 41,100 |
| 28 Jul 2020 | HKD | 5.835 | 5.87 | 5.835 | 5.865 | 5.865 | -0.05 (-0.85%) | 166,800 |
| 27 Jul 2020 | HKD | 5.915 | 5.915 | 5.915 | 5.915 | 5.915 | -0.005 (-0.08%) | 0 |
| 24 Jul 2020 | HKD | 5.82 | 5.92 | 5.815 | 5.92 | 5.92 | +0.125 (+2.16%) | 161,000 |
| 23 Jul 2020 | HKD | 5.805 | 5.805 | 5.795 | 5.795 | 5.795 | -0.01 (-0.17%) | 23,200 |
| 22 Jul 2020 | HKD | 5.665 | 5.725 | 5.665 | 5.805 | 5.805 | +0.065 (+1.13%) | 11,900 |
