| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 5.19 | 5.32 | 5.19 | 5.27 | 5.27 | -0.03 (-0.57%) | 8,473,453 |
| 6 Feb 2020 | HKD | 5.19 | 5.33 | 5.17 | 5.3 | 5.3 | +0.21 (+4.13%) | 17,776,505 |
| 5 Feb 2020 | HKD | 5.09 | 5.19 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 32,288,232 |
| 4 Feb 2020 | HKD | 5.05 | 5.17 | 5.01 | 5.1 | 5.1 | -0.01 (-0.20%) | 18,713,051 |
| 3 Feb 2020 | HKD | 5.17 | 5.19 | 5.04 | 5.11 | 5.11 | -0.04 (-0.78%) | 24,128,948 |
| 31 Jan 2020 | HKD | 5.17 | 5.27 | 5.13 | 5.15 | 5.15 | -0.01 (-0.19%) | 24,968,640 |
| 30 Jan 2020 | HKD | 5.25 | 5.29 | 5.12 | 5.16 | 5.16 | -0.14 (-2.64%) | 19,334,400 |
| 29 Jan 2020 | HKD | 5.22 | 5.31 | 5.14 | 5.3 | 5.3 | -0.21 (-3.81%) | 14,697,450 |
| 24 Jan 2020 | HKD | 5.46 | 5.53 | 5.44 | 5.51 | 5.51 | -0.01 (-0.18%) | 2,351,431 |
| 23 Jan 2020 | HKD | 5.59 | 5.61 | 5.47 | 5.52 | 5.52 | -0.19 (-3.33%) | 10,832,890 |
| 22 Jan 2020 | HKD | 5.66 | 5.72 | 5.59 | 5.71 | 5.71 | +0.09 (+1.60%) | 10,423,473 |
| 21 Jan 2020 | HKD | 5.66 | 5.76 | 5.62 | 5.62 | 5.62 | -0.2 (-3.44%) | 14,484,249 |
| 20 Jan 2020 | HKD | 5.77 | 5.88 | 5.77 | 5.82 | 5.82 | -0.03 (-0.51%) | 11,663,598 |
| 17 Jan 2020 | HKD | 5.86 | 5.88 | 5.76 | 5.85 | 5.85 | +0.03 (+0.52%) | 11,924,604 |
| 16 Jan 2020 | HKD | 5.88 | 5.88 | 5.77 | 5.82 | 5.82 | -0.06 (-1.02%) | 14,502,870 |
| 15 Jan 2020 | HKD | 5.89 | 5.92 | 5.83 | 5.88 | 5.88 | -0.01 (-0.17%) | 7,436,870 |
| 14 Jan 2020 | HKD | 5.94 | 5.96 | 5.87 | 5.89 | 5.89 | +0.05 (+0.86%) | 14,303,900 |
| 13 Jan 2020 | HKD | 5.89 | 5.92 | 5.8 | 5.84 | 5.84 | 0.0 (0.0%) | 14,327,382 |
| 10 Jan 2020 | HKD | 5.85 | 5.86 | 5.64 | 5.84 | 5.84 | +0.03 (+0.52%) | 10,327,341 |
| 9 Jan 2020 | HKD | 5.74 | 5.85 | 5.74 | 5.81 | 5.81 | +0.09 (+1.57%) | 16,825,577 |
| 8 Jan 2020 | HKD | 5.74 | 5.82 | 5.69 | 5.72 | 5.72 | -0.12 (-2.05%) | 16,056,819 |
| 7 Jan 2020 | HKD | 5.95 | 5.95 | 5.82 | 5.84 | 5.84 | -0.04 (-0.68%) | 10,953,450 |
| 6 Jan 2020 | HKD | 5.96 | 6 | 5.86 | 5.88 | 5.88 | -0.11 (-1.84%) | 15,706,203 |
| 3 Jan 2020 | HKD | 6.1 | 6.1 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 24,475,986 |
| 2 Jan 2020 | HKD | 5.67 | 5.98 | 5.67 | 5.97 | 5.97 | +0.29 (+5.11%) | 23,491,470 |
| 31 Dec 2019 | HKD | 5.78 | 5.78 | 5.66 | 5.68 | 5.68 | -0.08 (-1.39%) | 5,425,280 |
| 30 Dec 2019 | HKD | 5.75 | 5.78 | 5.68 | 5.76 | 5.76 | +0.03 (+0.52%) | 9,144,645 |
| 27 Dec 2019 | HKD | 5.7 | 5.75 | 5.64 | 5.73 | 5.73 | +0.03 (+0.53%) | 14,385,100 |
| 25 Dec 2019 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 5.73 | 5.73 | 5.66 | 5.7 | 5.7 | +0.03 (+0.53%) | 4,192,425 |
