| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 4.03 | 4.03 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 12,854,467 |
| 6 May 2020 | HKD | 3.95 | 4.05 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 15,446,690 |
| 5 May 2020 | HKD | 3.95 | 4.08 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 11,842,946 |
| 4 May 2020 | HKD | 4.03 | 4.09 | 3.77 | 3.96 | 3.96 | -0.15 (-3.65%) | 15,344,124 |
| 29 Apr 2020 | HKD | 4.12 | 4.16 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 11,025,794 |
| 28 Apr 2020 | HKD | 4.07 | 4.13 | 4.02 | 4.1 | 4.1 | +0.04 (+0.99%) | 7,106,507 |
| 27 Apr 2020 | HKD | 4 | 4.1 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 10,264,700 |
| 24 Apr 2020 | HKD | 4.01 | 4.05 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 8,072,504 |
| 23 Apr 2020 | HKD | 4.07 | 4.08 | 3.99 | 4.05 | 4.05 | +0.01 (+0.25%) | 11,491,879 |
| 22 Apr 2020 | HKD | 3.99 | 4.06 | 3.94 | 4.04 | 4.04 | +0.04 (+1%) | 16,480,000 |
| 21 Apr 2020 | HKD | 4.12 | 4.12 | 3.96 | 4 | 4 | -0.1 (-2.44%) | 41,779,256 |
| 20 Apr 2020 | HKD | 4.12 | 4.13 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 20,795,600 |
| 17 Apr 2020 | HKD | 4.04 | 4.16 | 4.04 | 4.1 | 4.1 | +0.1 (+2.50%) | 39,060,471 |
| 16 Apr 2020 | HKD | 4.04 | 4.07 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 31,219,500 |
| 15 Apr 2020 | HKD | 4.08 | 4.13 | 4.04 | 4.1 | 4.1 | +0.02 (+0.49%) | 20,106,986 |
| 14 Apr 2020 | HKD | 4.04 | 4.08 | 3.97 | 4.08 | 4.08 | -0.03 (-0.73%) | 14,571,949 |
| 9 Apr 2020 | HKD | 4.12 | 4.15 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 16,829,238 |
| 8 Apr 2020 | HKD | 4.09 | 4.09 | 4 | 4.08 | 4.08 | +0.01 (+0.25%) | 26,275,683 |
| 7 Apr 2020 | HKD | 3.93 | 4.08 | 3.91 | 4.07 | 4.07 | +0.18 (+4.63%) | 47,892,994 |
| 6 Apr 2020 | HKD | 4.02 | 4.02 | 3.83 | 3.89 | 3.89 | -0.01 (-0.26%) | 14,410,650 |
| 3 Apr 2020 | HKD | 3.94 | 3.95 | 3.86 | 3.9 | 3.9 | -0.03 (-0.76%) | 13,957,040 |
| 2 Apr 2020 | HKD | 3.96 | 3.96 | 3.86 | 3.93 | 3.93 | -0.04 (-1.01%) | 18,752,781 |
| 1 Apr 2020 | HKD | 3.91 | 4.06 | 3.85 | 3.97 | 3.97 | +0.03 (+0.76%) | 41,803,424 |
| 31 Mar 2020 | HKD | 4.1 | 4.13 | 3.89 | 3.94 | 3.94 | -0.14 (-3.43%) | 66,168,843 |
| 30 Mar 2020 | HKD | 4.12 | 4.12 | 3.96 | 4.08 | 4.08 | -0.04 (-0.97%) | 43,925,587 |
| 27 Mar 2020 | HKD | 4.02 | 4.2 | 3.99 | 4.12 | 4.12 | +0.15 (+3.78%) | 29,217,900 |
| 26 Mar 2020 | HKD | 3.95 | 4.02 | 3.86 | 3.97 | 3.97 | +0.05 (+1.28%) | 27,396,492 |
| 25 Mar 2020 | HKD | 3.86 | 3.94 | 3.83 | 3.92 | 3.92 | +0.19 (+5.09%) | 38,678,345 |
| 24 Mar 2020 | HKD | 3.64 | 3.78 | 3.64 | 3.73 | 3.73 | +0.08 (+2.19%) | 30,426,216 |
| 23 Mar 2020 | HKD | 3.69 | 3.75 | 3.63 | 3.65 | 3.65 | -0.22 (-5.68%) | 19,143,438 |
