| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2020 | HKD | 9.64 | 9.97 | 9.62 | 9.91 | 9.91 | +0.26 (+2.69%) | 4,708,697 |
| 11 Aug 2020 | HKD | 9.66 | 9.77 | 9.49 | 9.65 | 9.65 | -0.03 (-0.31%) | 4,513,324 |
| 10 Aug 2020 | HKD | 9.89 | 9.89 | 9.6 | 9.68 | 9.68 | -0.21 (-2.12%) | 3,430,509 |
| 7 Aug 2020 | HKD | 9.85 | 9.89 | 9.75 | 9.89 | 9.89 | +0.11 (+1.12%) | 3,494,202 |
| 6 Aug 2020 | HKD | 9.8 | 9.91 | 9.7 | 9.78 | 9.78 | -0.1 (-1.01%) | 5,431,507 |
| 5 Aug 2020 | HKD | 9.85 | 9.99 | 9.77 | 9.88 | 9.88 | +0.09 (+0.92%) | 5,358,534 |
| 4 Aug 2020 | HKD | 10 | 10 | 9.75 | 9.79 | 9.79 | -0.1 (-1.01%) | 5,252,420 |
| 3 Aug 2020 | HKD | 9.94 | 10.2 | 9.7 | 9.89 | 9.89 | +0.01 (+0.10%) | 5,134,352 |
| 31 Jul 2020 | HKD | 9.87 | 10.18 | 9.78 | 9.88 | 9.88 | +0.17 (+1.75%) | 8,280,817 |
| 30 Jul 2020 | HKD | 9.75 | 9.89 | 9.71 | 9.71 | 9.71 | +0.09 (+0.94%) | 3,869,561 |
| 29 Jul 2020 | HKD | 9.76 | 9.76 | 9.57 | 9.62 | 9.62 | 0.0 (0.0%) | 4,362,204 |
| 28 Jul 2020 | HKD | 9.62 | 9.83 | 9.55 | 9.62 | 9.62 | +0.04 (+0.42%) | 9,906,000 |
| 27 Jul 2020 | HKD | 9.55 | 9.99 | 9.51 | 9.58 | 9.58 | -0.05 (-0.52%) | 12,187,310 |
| 24 Jul 2020 | HKD | 9.83 | 10.06 | 9.62 | 9.63 | 9.63 | -0.2 (-2.03%) | 6,420,497 |
| 23 Jul 2020 | HKD | 9.9 | 9.95 | 9.72 | 9.83 | 9.83 | +0.02 (+0.20%) | 3,901,826 |
| 22 Jul 2020 | HKD | 9.83 | 10.12 | 9.65 | 9.81 | 9.81 | 0.0 (0.0%) | 6,695,196 |
| 21 Jul 2020 | HKD | 10 | 10.08 | 9.81 | 9.81 | 9.81 | -0.16 (-1.60%) | 2,988,357 |
| 20 Jul 2020 | HKD | 9.67 | 10.1 | 9.6 | 9.97 | 9.97 | +0.3 (+3.10%) | 8,883,544 |
| 17 Jul 2020 | HKD | 9.41 | 9.74 | 9.31 | 9.67 | 9.67 | +0.27 (+2.87%) | 5,628,263 |
| 16 Jul 2020 | HKD | 9.67 | 9.67 | 9.36 | 9.4 | 9.4 | -0.18 (-1.88%) | 5,504,451 |
| 15 Jul 2020 | HKD | 9.66 | 9.73 | 9.58 | 9.58 | 9.58 | +0.06 (+0.63%) | 7,777,328 |
| 14 Jul 2020 | HKD | 9.58 | 9.86 | 9.47 | 9.52 | 9.52 | +0.06 (+0.63%) | 7,916,791 |
| 13 Jul 2020 | HKD | 9.42 | 9.6 | 9.32 | 9.46 | 9.46 | +0.09 (+0.96%) | 4,673,861 |
| 10 Jul 2020 | HKD | 9.63 | 9.71 | 9.37 | 9.37 | 9.37 | -0.26 (-2.70%) | 4,650,688 |
| 9 Jul 2020 | HKD | 9.59 | 9.78 | 9.52 | 9.63 | 9.63 | +0.12 (+1.26%) | 6,249,862 |
| 8 Jul 2020 | HKD | 9.94 | 9.94 | 9.47 | 9.51 | 9.51 | -0.09 (-0.94%) | 6,679,295 |
| 7 Jul 2020 | HKD | 10.12 | 10.2 | 9.49 | 9.6 | 9.6 | -0.34 (-3.42%) | 10,643,630 |
| 6 Jul 2020 | HKD | 9.28 | 9.94 | 9.28 | 9.94 | 9.94 | +0.66 (+7.11%) | 11,399,410 |
| 3 Jul 2020 | HKD | 9.24 | 9.35 | 9.14 | 9.28 | 9.28 | +0.1 (+1.09%) | 4,922,152 |
| 2 Jul 2020 | HKD | 9.06 | 9.26 | 9.06 | 9.18 | 9.18 | +0.07 (+0.77%) | 6,141,721 |
