| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2020 | HKD | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 10,917,801 |
| 26 Jun 2020 | HKD | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 16,170,000 |
| 24 Jun 2020 | HKD | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 16,325,568 |
| 23 Jun 2020 | HKD | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 15,687,620 |
| 22 Jun 2020 | HKD | 1.7 | 1.71 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 13,223,190 |
| 19 Jun 2020 | HKD | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | +0.06 (+3.64%) | 32,830,715 |
| 18 Jun 2020 | HKD | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 19,469,738 |
| 17 Jun 2020 | HKD | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 15,006,309 |
| 16 Jun 2020 | HKD | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 42,742,868 |
| 15 Jun 2020 | HKD | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 31,777,000 |
| 12 Jun 2020 | HKD | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 21,729,557 |
| 11 Jun 2020 | HKD | 1.7 | 1.72 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 40,224,226 |
| 10 Jun 2020 | HKD | 1.71 | 1.73 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 19,975,917 |
| 9 Jun 2020 | HKD | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 20,572,880 |
| 8 Jun 2020 | HKD | 1.73 | 1.74 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 20,666,050 |
| 5 Jun 2020 | HKD | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 21,831,000 |
| 4 Jun 2020 | HKD | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 22,268,025 |
| 3 Jun 2020 | HKD | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 19,526,537 |
| 2 Jun 2020 | HKD | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 17,967,200 |
| 1 Jun 2020 | HKD | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 20,380,654 |
| 29 May 2020 | HKD | 1.7 | 1.78 | 1.69 | 1.78 | 1.78 | +0.09 (+5.33%) | 100,956,760 |
| 28 May 2020 | HKD | 1.7 | 1.72 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 24,784,530 |
| 27 May 2020 | HKD | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 16,723,986 |
| 26 May 2020 | HKD | 1.69 | 1.74 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 21,619,000 |
| 25 May 2020 | HKD | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 11,116,000 |
| 22 May 2020 | HKD | 1.77 | 1.77 | 1.7 | 1.72 | 1.72 | -0.13 (-7.03%) | 21,826,096 |
| 21 May 2020 | HKD | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 14,802,000 |
| 20 May 2020 | HKD | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 12,899,000 |
| 19 May 2020 | HKD | 1.77 | 1.9 | 1.77 | 1.85 | 1.85 | +0.1 (+5.71%) | 42,765,352 |
| 18 May 2020 | HKD | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 23,964,000 |
