| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2020 | HKD | 8.87 | 9.05 | 8.75 | 8.81 | 8.81 | -0.05 (-0.56%) | 4,824,348 |
| 11 Sep 2020 | HKD | 8.6 | 8.9 | 8.6 | 8.86 | 8.86 | +0.23 (+2.67%) | 3,043,947 |
| 10 Sep 2020 | HKD | 8.9 | 8.99 | 8.61 | 8.63 | 8.63 | -0.12 (-1.37%) | 4,756,231 |
| 9 Sep 2020 | HKD | 8.66 | 8.86 | 8.49 | 8.75 | 8.75 | -0.06 (-0.68%) | 7,974,885 |
| 8 Sep 2020 | HKD | 8.57 | 8.84 | 8.47 | 8.81 | 8.81 | +0.24 (+2.80%) | 7,921,800 |
| 7 Sep 2020 | HKD | 8.96 | 9 | 8.38 | 8.57 | 8.57 | -0.38 (-4.25%) | 10,069,600 |
| 4 Sep 2020 | HKD | 8.94 | 9.05 | 8.51 | 8.95 | 8.95 | -0.34 (-3.66%) | 8,393,200 |
| 3 Sep 2020 | HKD | 9.47 | 9.53 | 9.17 | 9.29 | 9.29 | -0.18 (-1.90%) | 6,587,444 |
| 2 Sep 2020 | HKD | 9.12 | 9.65 | 9.11 | 9.47 | 9.47 | +0.37 (+4.07%) | 14,483,520 |
| 1 Sep 2020 | HKD | 9.19 | 9.19 | 8.88 | 9.1 | 9.1 | +0.15 (+1.68%) | 6,587,635 |
| 31 Aug 2020 | HKD | 8.95 | 9.25 | 8.95 | 8.95 | 8.95 | +0.07 (+0.79%) | 10,245,550 |
| 28 Aug 2020 | HKD | 9.13 | 9.3 | 8.78 | 8.88 | 8.88 | -0.24 (-2.63%) | 12,642,450 |
| 27 Aug 2020 | HKD | 9.29 | 9.29 | 8.94 | 9.12 | 9.12 | -0.18 (-1.94%) | 7,224,970 |
| 26 Aug 2020 | HKD | 9.38 | 9.73 | 9.23 | 9.3 | 9.3 | -0.16 (-1.69%) | 7,601,036 |
| 25 Aug 2020 | HKD | 9.25 | 9.55 | 9.16 | 9.46 | 9.46 | +0.12 (+1.28%) | 6,587,803 |
| 24 Aug 2020 | HKD | 9.41 | 9.77 | 9.27 | 9.34 | 9.34 | -0.07 (-0.74%) | 8,086,800 |
| 21 Aug 2020 | HKD | 9.21 | 9.64 | 9.18 | 9.41 | 9.41 | +0.21 (+2.28%) | 12,652,840 |
| 20 Aug 2020 | HKD | 9.55 | 9.59 | 9.06 | 9.2 | 9.2 | -0.35 (-3.66%) | 15,523,380 |
| 19 Aug 2020 | HKD | 9.59 | 9.82 | 9.47 | 9.55 | 9.55 | +0.06 (+0.63%) | 9,955,700 |
| 18 Aug 2020 | HKD | 10.08 | 10.08 | 9.36 | 9.49 | 9.49 | -1.03 (-9.79%) | 20,760,289 |
| 17 Aug 2020 | HKD | 10.8 | 10.8 | 10.34 | 10.52 | 10.52 | -0.3 (-2.77%) | 11,042,000 |
| 14 Aug 2020 | HKD | 10.7 | 10.96 | 10.64 | 10.82 | 10.82 | +0.14 (+1.31%) | 8,604,230 |
| 13 Aug 2020 | HKD | 10.82 | 10.9 | 10.58 | 10.68 | 10.68 | 0.0 (0.0%) | 10,170,340 |
| 12 Aug 2020 | HKD | 11.28 | 11.28 | 10.4 | 10.68 | 10.68 | -0.46 (-4.13%) | 23,576,801 |
| 11 Aug 2020 | HKD | 11.08 | 11.5 | 10.72 | 11.14 | 11.14 | +0.14 (+1.27%) | 30,325,539 |
| 10 Aug 2020 | HKD | 10.66 | 11.16 | 10.52 | 11 | 11 | +0.18 (+1.66%) | 29,320,381 |
| 7 Aug 2020 | HKD | 10.32 | 11 | 9.86 | 10.82 | 10.82 | +0.66 (+6.50%) | 68,323,602 |
| 6 Aug 2020 | HKD | 8.3 | 10.32 | 8.25 | 10.16 | 10.16 | +2.42 (+31.27%) | 111,656,305 |
| 5 Aug 2020 | HKD | 7.7 | 7.78 | 7.54 | 7.74 | 7.74 | +0.13 (+1.71%) | 10,289,710 |
| 4 Aug 2020 | HKD | 7.82 | 7.83 | 7.51 | 7.61 | 7.61 | -0.11 (-1.42%) | 7,125,200 |
