| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 3.57 | 3.62 | 3.54 | 3.61 | 3.61 | +0.05 (+1.40%) | 30,585,013 |
| 17 Jun 2020 | HKD | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -0.06 (-1.66%) | 35,247,422 |
| 16 Jun 2020 | HKD | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | +0.03 (+0.84%) | 21,083,950 |
| 15 Jun 2020 | HKD | 3.65 | 3.66 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 18,931,556 |
| 12 Jun 2020 | HKD | 3.64 | 3.7 | 3.64 | 3.65 | 3.65 | -0.1 (-2.67%) | 19,003,529 |
| 11 Jun 2020 | HKD | 3.85 | 3.86 | 3.72 | 3.75 | 3.75 | -0.07 (-1.83%) | 10,278,039 |
| 10 Jun 2020 | HKD | 3.92 | 3.92 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 11,429,757 |
| 9 Jun 2020 | HKD | 3.89 | 3.94 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 12,139,340 |
| 8 Jun 2020 | HKD | 3.88 | 3.92 | 3.84 | 3.88 | 3.88 | +0.06 (+1.57%) | 13,197,700 |
| 5 Jun 2020 | HKD | 3.69 | 3.86 | 3.68 | 3.82 | 3.82 | +0.09 (+2.41%) | 29,267,300 |
| 4 Jun 2020 | HKD | 3.78 | 3.78 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 16,125,220 |
| 3 Jun 2020 | HKD | 3.7 | 3.78 | 3.7 | 3.73 | 3.73 | +0.04 (+1.08%) | 12,847,913 |
| 2 Jun 2020 | HKD | 3.76 | 3.79 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 11,638,557 |
| 1 Jun 2020 | HKD | 3.7 | 3.77 | 3.68 | 3.72 | 3.72 | +0.1 (+2.76%) | 13,917,432 |
| 29 May 2020 | HKD | 3.7 | 3.71 | 3.62 | 3.62 | 3.62 | -0.09 (-2.43%) | 26,127,900 |
| 28 May 2020 | HKD | 3.82 | 3.87 | 3.71 | 3.71 | 3.71 | -0.1 (-2.62%) | 14,724,099 |
| 27 May 2020 | HKD | 3.83 | 3.88 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 12,070,328 |
| 26 May 2020 | HKD | 3.8 | 3.87 | 3.76 | 3.83 | 3.83 | +0.03 (+0.79%) | 10,806,500 |
| 25 May 2020 | HKD | 3.82 | 3.82 | 3.7 | 3.8 | 3.8 | -0.01 (-0.26%) | 17,868,980 |
| 22 May 2020 | HKD | 3.92 | 3.92 | 3.78 | 3.81 | 3.81 | -0.12 (-3.05%) | 21,139,800 |
| 21 May 2020 | HKD | 3.97 | 4 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 11,732,539 |
| 20 May 2020 | HKD | 4 | 4.02 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 7,826,338 |
| 19 May 2020 | HKD | 3.95 | 4.03 | 3.95 | 3.99 | 3.99 | +0.08 (+2.05%) | 16,456,749 |
| 18 May 2020 | HKD | 3.86 | 3.94 | 3.84 | 3.91 | 3.91 | +0.04 (+1.03%) | 8,658,193 |
| 15 May 2020 | HKD | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -0.02 (-0.51%) | 13,672,600 |
| 14 May 2020 | HKD | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | -0.07 (-1.77%) | 20,023,810 |
| 13 May 2020 | HKD | 3.96 | 3.97 | 3.89 | 3.96 | 3.96 | -0.03 (-0.75%) | 16,374,496 |
| 12 May 2020 | HKD | 4.06 | 4.06 | 3.96 | 3.99 | 3.99 | -0.1 (-2.44%) | 18,305,741 |
| 11 May 2020 | HKD | 4.07 | 4.12 | 4.05 | 4.09 | 4.09 | +0.05 (+1.24%) | 6,924,564 |
| 8 May 2020 | HKD | 4 | 4.08 | 3.98 | 4.04 | 4.04 | +0.07 (+1.76%) | 14,589,570 |
