| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2020 | HKD | 5.12 | 5.78 | 5.07 | 5.75 | 5.75 | +0.66 (+12.97%) | 50,891,238 |
| 3 Jul 2020 | HKD | 5.12 | 5.15 | 5.03 | 5.09 | 5.09 | +0.04 (+0.79%) | 21,613,119 |
| 2 Jul 2020 | HKD | 5 | 5.15 | 4.95 | 5.05 | 5.05 | +0.03 (+0.60%) | 14,868,630 |
| 30 Jun 2020 | HKD | 4.95 | 5.19 | 4.95 | 5.02 | 5.02 | +0.08 (+1.62%) | 18,247,900 |
| 29 Jun 2020 | HKD | 5.05 | 5.08 | 4.87 | 4.94 | 4.94 | -0.11 (-2.18%) | 16,318,490 |
| 26 Jun 2020 | HKD | 5.1 | 5.14 | 5 | 5.05 | 5.05 | -0.07 (-1.37%) | 17,732,660 |
| 24 Jun 2020 | HKD | 5.08 | 5.19 | 5.03 | 5.12 | 5.12 | +0.03 (+0.59%) | 14,300,610 |
| 23 Jun 2020 | HKD | 5.13 | 5.13 | 4.98 | 5.09 | 5.09 | 0.0 (0.0%) | 22,949,131 |
| 22 Jun 2020 | HKD | 5.13 | 5.16 | 5.03 | 5.09 | 5.09 | -0.02 (-0.39%) | 10,339,030 |
| 19 Jun 2020 | HKD | 5.11 | 5.16 | 5.03 | 5.11 | 5.11 | -0.04 (-0.78%) | 19,770,109 |
| 18 Jun 2020 | HKD | 5.12 | 5.2 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 14,083,580 |
| 17 Jun 2020 | HKD | 5.2 | 5.26 | 5.1 | 5.14 | 5.14 | -0.1 (-1.91%) | 18,420,850 |
| 16 Jun 2020 | HKD | 4.96 | 5.27 | 4.95 | 5.24 | 5.24 | +0.4 (+8.26%) | 42,513,898 |
| 15 Jun 2020 | HKD | 4.8 | 4.94 | 4.73 | 4.84 | 4.84 | 0.0 (0.0%) | 23,515,420 |
| 12 Jun 2020 | HKD | 4.6 | 4.85 | 4.56 | 4.84 | 4.84 | +0.06 (+1.26%) | 15,603,350 |
| 11 Jun 2020 | HKD | 4.86 | 4.92 | 4.75 | 4.78 | 4.78 | -0.14 (-2.85%) | 24,029,010 |
| 10 Jun 2020 | HKD | 5 | 5 | 4.83 | 4.92 | 4.92 | -0.09 (-1.80%) | 17,168,420 |
| 9 Jun 2020 | HKD | 4.97 | 5.04 | 4.95 | 5.01 | 5.01 | +0.12 (+2.45%) | 23,550,070 |
| 8 Jun 2020 | HKD | 4.91 | 4.98 | 4.81 | 4.89 | 4.89 | +0.03 (+0.62%) | 12,241,050 |
| 5 Jun 2020 | HKD | 4.8 | 4.87 | 4.75 | 4.86 | 4.86 | +0.03 (+0.62%) | 14,493,310 |
| 4 Jun 2020 | HKD | 4.85 | 4.91 | 4.73 | 4.83 | 4.83 | -0.02 (-0.41%) | 19,995,840 |
| 3 Jun 2020 | HKD | 4.74 | 4.89 | 4.68 | 4.85 | 4.85 | +0.2 (+4.30%) | 26,182,070 |
| 2 Jun 2020 | HKD | 4.68 | 4.71 | 4.55 | 4.65 | 4.65 | -0.24 (-4.91%) | 9,651,270 |
| 1 Jun 2020 | HKD | 4.78 | 4.94 | 4.76 | 4.89 | 4.89 | +0.14 (+2.95%) | 24,852,730 |
| 29 May 2020 | HKD | 4.68 | 4.76 | 4.65 | 4.75 | 4.75 | +0.03 (+0.64%) | 32,815,422 |
| 28 May 2020 | HKD | 4.65 | 4.73 | 4.57 | 4.72 | 4.72 | +0.07 (+1.51%) | 17,346,420 |
| 27 May 2020 | HKD | 4.6 | 4.8 | 4.6 | 4.65 | 4.65 | +0.02 (+0.43%) | 17,857,391 |
| 26 May 2020 | HKD | 4.62 | 4.71 | 4.6 | 4.63 | 4.63 | +0.06 (+1.31%) | 24,711,971 |
| 25 May 2020 | HKD | 4.54 | 4.59 | 4.47 | 4.57 | 4.57 | -0.01 (-0.22%) | 13,173,110 |
| 22 May 2020 | HKD | 4.65 | 4.67 | 4.51 | 4.58 | 4.58 | -0.14 (-2.97%) | 26,036,000 |
