| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2020 | HKD | 6.26 | 6.29 | 6.2 | 6.21 | 6.21 | 0.0 (0.0%) | 1,344,024 |
| 15 Jun 2020 | HKD | 6.15 | 6.29 | 6.15 | 6.21 | 6.21 | +0.03 (+0.49%) | 947,369 |
| 12 Jun 2020 | HKD | 6.2 | 6.33 | 6.16 | 6.18 | 6.18 | -0.07 (-1.12%) | 1,912,000 |
| 11 Jun 2020 | HKD | 6.28 | 6.32 | 6.24 | 6.25 | 6.25 | -0.17 (-2.65%) | 3,193,000 |
| 10 Jun 2020 | HKD | 6.41 | 6.47 | 6.38 | 6.42 | 6.42 | -0.03 (-0.47%) | 576,000 |
| 9 Jun 2020 | HKD | 6.41 | 6.46 | 6.37 | 6.45 | 6.45 | +0.08 (+1.26%) | 1,050,000 |
| 8 Jun 2020 | HKD | 6.38 | 6.46 | 6.31 | 6.37 | 6.37 | -0.03 (-0.47%) | 1,772,497 |
| 5 Jun 2020 | HKD | 6.46 | 6.46 | 6.36 | 6.4 | 6.4 | -0.06 (-0.93%) | 1,116,387 |
| 4 Jun 2020 | HKD | 6.56 | 6.56 | 6.43 | 6.46 | 6.46 | -0.06 (-0.92%) | 831,000 |
| 3 Jun 2020 | HKD | 6.59 | 6.61 | 6.41 | 6.52 | 6.52 | -0.01 (-0.15%) | 2,323,030 |
| 2 Jun 2020 | HKD | 6.61 | 6.7 | 6.5 | 6.53 | 6.53 | -0.09 (-1.36%) | 1,047,000 |
| 1 Jun 2020 | HKD | 6.45 | 6.63 | 6.41 | 6.62 | 6.62 | +0.19 (+2.95%) | 4,174,000 |
| 29 May 2020 | HKD | 6.16 | 6.45 | 6.15 | 6.43 | 6.43 | +0.18 (+2.88%) | 2,162,000 |
| 28 May 2020 | HKD | 6.36 | 6.43 | 6.2 | 6.25 | 6.25 | -0.15 (-2.34%) | 2,498,000 |
| 27 May 2020 | HKD | 6.37 | 6.48 | 6.33 | 6.4 | 6.4 | 0.0 (0.0%) | 1,942,660 |
| 26 May 2020 | HKD | 6.45 | 6.56 | 6.4 | 6.4 | 6.4 | -0.04 (-0.62%) | 2,906,297 |
| 25 May 2020 | HKD | 6.3 | 6.44 | 6.2 | 6.44 | 6.44 | +0.1 (+1.58%) | 1,523,000 |
| 22 May 2020 | HKD | 6.4 | 6.4 | 6.15 | 6.34 | 6.34 | -0.1 (-1.55%) | 3,183,074 |
| 21 May 2020 | HKD | 6.5 | 6.58 | 6.41 | 6.44 | 6.44 | -0.06 (-0.92%) | 1,946,000 |
| 20 May 2020 | HKD | 6.53 | 6.66 | 6.44 | 6.5 | 6.5 | -0.04 (-0.61%) | 1,651,000 |
| 19 May 2020 | HKD | 6.6 | 6.67 | 6.5 | 6.54 | 6.54 | -0.06 (-0.91%) | 2,507,307 |
| 18 May 2020 | HKD | 6.62 | 6.62 | 6.45 | 6.6 | 6.6 | -0.01 (-0.15%) | 1,364,000 |
| 15 May 2020 | HKD | 6.69 | 6.74 | 6.56 | 6.61 | 6.61 | -0.08 (-1.20%) | 1,399,000 |
| 14 May 2020 | HKD | 6.7 | 6.72 | 6.64 | 6.69 | 6.69 | -0.01 (-0.15%) | 1,778,000 |
| 13 May 2020 | HKD | 6.67 | 6.79 | 6.52 | 6.7 | 6.7 | +0.03 (+0.45%) | 3,989,000 |
| 12 May 2020 | HKD | 6.45 | 6.73 | 6.41 | 6.67 | 6.67 | +0.33 (+5.21%) | 8,661,046 |
| 11 May 2020 | HKD | 7 | 7 | 6.16 | 6.34 | 6.34 | -0.59 (-8.51%) | 18,451,583 |
| 8 May 2020 | HKD | 6.99 | 7.02 | 6.88 | 6.93 | 6.93 | -0.03 (-0.43%) | 4,764,233 |
| 7 May 2020 | HKD | 6.72 | 7.05 | 6.64 | 6.96 | 6.96 | +0.26 (+3.88%) | 6,434,000 |
| 6 May 2020 | HKD | 6.64 | 6.8 | 6.57 | 6.7 | 6.7 | +0.12 (+1.82%) | 3,141,000 |
