| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 7.59 | 7.75 | 7.52 | 7.72 | 7.72 | +0.13 (+1.71%) | 10,127,390 |
| 31 Jul 2020 | HKD | 7.21 | 7.68 | 7.21 | 7.59 | 7.59 | +0.38 (+5.27%) | 11,686,970 |
| 30 Jul 2020 | HKD | 7.46 | 7.49 | 7.14 | 7.21 | 7.21 | -0.19 (-2.57%) | 7,223,600 |
| 29 Jul 2020 | HKD | 7.31 | 7.42 | 7.23 | 7.4 | 7.4 | +0.09 (+1.23%) | 4,695,836 |
| 28 Jul 2020 | HKD | 7.29 | 7.47 | 7.23 | 7.31 | 7.31 | +0.22 (+3.10%) | 5,236,700 |
| 27 Jul 2020 | HKD | 7.13 | 7.46 | 6.98 | 7.09 | 7.09 | -0.04 (-0.56%) | 8,198,520 |
| 24 Jul 2020 | HKD | 7.59 | 7.59 | 6.99 | 7.13 | 7.13 | -0.35 (-4.68%) | 13,510,080 |
| 23 Jul 2020 | HKD | 7.61 | 7.78 | 7.27 | 7.48 | 7.48 | -0.1 (-1.32%) | 9,841,000 |
| 22 Jul 2020 | HKD | 7.8 | 7.92 | 7.5 | 7.58 | 7.58 | -0.27 (-3.44%) | 14,752,120 |
| 21 Jul 2020 | HKD | 7.91 | 7.93 | 7.69 | 7.85 | 7.85 | +0.11 (+1.42%) | 11,509,970 |
| 20 Jul 2020 | HKD | 7.42 | 7.84 | 7.42 | 7.74 | 7.74 | +0.16 (+2.11%) | 11,236,310 |
| 17 Jul 2020 | HKD | 6.81 | 7.63 | 6.81 | 7.58 | 7.58 | +0.64 (+9.22%) | 16,837,859 |
| 16 Jul 2020 | HKD | 7.95 | 7.96 | 6.84 | 6.94 | 6.94 | -0.82 (-10.57%) | 24,788,711 |
| 15 Jul 2020 | HKD | 7.87 | 8.1 | 7.46 | 7.76 | 7.76 | -0.01 (-0.13%) | 15,145,650 |
| 14 Jul 2020 | HKD | 7.89 | 8.15 | 7.65 | 7.77 | 7.77 | -0.25 (-3.12%) | 14,279,190 |
| 13 Jul 2020 | HKD | 7.59 | 8.13 | 7.56 | 8.02 | 8.02 | +0.46 (+6.08%) | 28,605,480 |
| 10 Jul 2020 | HKD | 7.65 | 8.06 | 7.13 | 7.56 | 7.56 | -0.11 (-1.43%) | 23,125,340 |
| 9 Jul 2020 | HKD | 6.73 | 7.67 | 6.73 | 7.67 | 7.67 | +0.99 (+14.82%) | 34,093,207 |
| 8 Jul 2020 | HKD | 6.48 | 6.73 | 6.44 | 6.68 | 6.68 | +0.17 (+2.61%) | 11,171,000 |
| 7 Jul 2020 | HKD | 6.7 | 6.79 | 6.48 | 6.51 | 6.51 | -0.16 (-2.40%) | 12,078,000 |
| 6 Jul 2020 | HKD | 6.65 | 6.75 | 6.57 | 6.67 | 6.67 | +0.16 (+2.46%) | 11,309,340 |
| 3 Jul 2020 | HKD | 6.75 | 6.82 | 6.42 | 6.51 | 6.51 | -0.18 (-2.69%) | 14,269,950 |
| 2 Jul 2020 | HKD | 6.29 | 6.75 | 6.29 | 6.69 | 6.69 | +0.35 (+5.52%) | 14,351,330 |
| 30 Jun 2020 | HKD | 6.05 | 6.38 | 6.05 | 6.34 | 6.34 | +0.32 (+5.32%) | 14,649,180 |
| 29 Jun 2020 | HKD | 6.08 | 6.11 | 5.94 | 6.02 | 6.02 | -0.07 (-1.15%) | 10,441,000 |
| 26 Jun 2020 | HKD | 6.1 | 6.14 | 5.94 | 6.09 | 6.09 | -0.01 (-0.16%) | 4,116,438 |
| 24 Jun 2020 | HKD | 6.08 | 6.28 | 6.02 | 6.1 | 6.1 | +0.05 (+0.83%) | 8,625,134 |
| 23 Jun 2020 | HKD | 5.92 | 6.11 | 5.86 | 6.05 | 6.05 | +0.11 (+1.85%) | 6,148,960 |
| 22 Jun 2020 | HKD | 6.08 | 6.08 | 5.83 | 5.94 | 5.94 | -0.14 (-2.30%) | 7,041,000 |
| 19 Jun 2020 | HKD | 6.09 | 6.15 | 5.99 | 6.08 | 6.08 | -0.02 (-0.33%) | 9,658,158 |
