| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | HKD | 8.75 | 8.75 | 8.24 | 8.37 | 8.37 | -0.11 (-1.30%) | 19,257,689 |
| 31 Jul 2020 | HKD | 8.6 | 8.62 | 8.32 | 8.48 | 8.48 | -0.04 (-0.47%) | 21,711,119 |
| 30 Jul 2020 | HKD | 8.35 | 8.52 | 8.29 | 8.52 | 8.52 | +0.22 (+2.65%) | 28,301,721 |
| 29 Jul 2020 | HKD | 8.3 | 8.42 | 8.09 | 8.3 | 8.3 | -0.1 (-1.19%) | 28,502,330 |
| 28 Jul 2020 | HKD | 8.29 | 8.4 | 8.06 | 8.4 | 8.4 | +0.25 (+3.07%) | 18,928,340 |
| 27 Jul 2020 | HKD | 8.26 | 8.42 | 7.89 | 8.15 | 8.15 | -0.09 (-1.09%) | 29,872,180 |
| 24 Jul 2020 | HKD | 8.8 | 8.8 | 8.1 | 8.24 | 8.24 | -0.46 (-5.29%) | 24,377,699 |
| 23 Jul 2020 | HKD | 8.38 | 8.71 | 8.26 | 8.7 | 8.7 | +0.45 (+5.45%) | 32,061,119 |
| 22 Jul 2020 | HKD | 8.73 | 8.79 | 8.21 | 8.25 | 8.25 | -0.59 (-6.67%) | 39,605,953 |
| 21 Jul 2020 | HKD | 8.36 | 8.88 | 8.34 | 8.84 | 8.84 | +0.72 (+8.87%) | 31,999,590 |
| 20 Jul 2020 | HKD | 8 | 8.13 | 7.66 | 8.12 | 8.12 | +0.37 (+4.77%) | 30,993,230 |
| 17 Jul 2020 | HKD | 7.7 | 7.95 | 7.67 | 7.75 | 7.75 | +0.16 (+2.11%) | 19,725,330 |
| 16 Jul 2020 | HKD | 7.82 | 7.85 | 7.45 | 7.59 | 7.59 | -0.25 (-3.19%) | 25,335,080 |
| 15 Jul 2020 | HKD | 8.15 | 8.23 | 7.71 | 7.84 | 7.84 | -0.2 (-2.49%) | 22,145,141 |
| 14 Jul 2020 | HKD | 8.23 | 8.23 | 7.77 | 8.04 | 8.04 | +0.02 (+0.25%) | 17,631,020 |
| 13 Jul 2020 | HKD | 8.2 | 8.3 | 7.91 | 8.02 | 8.02 | -0.18 (-2.20%) | 35,305,090 |
| 10 Jul 2020 | HKD | 8.2 | 8.3 | 8.01 | 8.2 | 8.2 | +0.03 (+0.37%) | 25,670,020 |
| 9 Jul 2020 | HKD | 7.98 | 8.29 | 7.95 | 8.17 | 8.17 | +0.41 (+5.28%) | 41,026,699 |
| 8 Jul 2020 | HKD | 7.71 | 7.98 | 7.62 | 7.76 | 7.76 | +0.09 (+1.17%) | 41,019,301 |
| 7 Jul 2020 | HKD | 8.06 | 8.15 | 7.53 | 7.67 | 7.67 | -0.28 (-3.52%) | 40,551,059 |
| 6 Jul 2020 | HKD | 8.05 | 8.12 | 7.83 | 7.95 | 7.95 | -0.03 (-0.38%) | 17,669,430 |
| 3 Jul 2020 | HKD | 7.59 | 7.99 | 7.51 | 7.98 | 7.98 | +0.4 (+5.28%) | 23,624,900 |
| 2 Jul 2020 | HKD | 7.54 | 7.58 | 7.37 | 7.58 | 7.58 | +0.24 (+3.27%) | 29,216,490 |
| 30 Jun 2020 | HKD | 7.64 | 7.7 | 7.27 | 7.34 | 7.34 | -0.28 (-3.67%) | 39,378,980 |
| 29 Jun 2020 | HKD | 7.41 | 7.65 | 7.29 | 7.62 | 7.62 | +0.38 (+5.25%) | 44,314,141 |
| 26 Jun 2020 | HKD | 7.28 | 7.33 | 7.15 | 7.24 | 7.24 | -0.07 (-0.96%) | 21,811,500 |
| 24 Jun 2020 | HKD | 7.01 | 7.33 | 6.97 | 7.31 | 7.31 | +0.31 (+4.43%) | 21,212,900 |
| 23 Jun 2020 | HKD | 6.92 | 7.01 | 6.67 | 7 | 7 | +0.02 (+0.29%) | 19,972,221 |
| 22 Jun 2020 | HKD | 6.82 | 6.99 | 6.67 | 6.98 | 6.98 | +0.13 (+1.90%) | 24,297,029 |
| 19 Jun 2020 | HKD | 6.84 | 6.92 | 6.75 | 6.85 | 6.85 | -0.02 (-0.29%) | 22,295,449 |
