| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 8.76 | 8.9 | 8.7 | 8.85 | 8.85 | +0.03 (+0.34%) | 4,973,467 |
| 6 May 2020 | HKD | 8.75 | 8.96 | 8.69 | 8.82 | 8.82 | +0.12 (+1.38%) | 5,970,500 |
| 5 May 2020 | HKD | 8.83 | 8.86 | 8.65 | 8.7 | 8.7 | +0.03 (+0.35%) | 3,356,298 |
| 4 May 2020 | HKD | 8.76 | 8.76 | 8.41 | 8.67 | 8.67 | -0.09 (-1.03%) | 7,600,386 |
| 29 Apr 2020 | HKD | 8.86 | 8.94 | 8.67 | 8.76 | 8.76 | +0.01 (+0.11%) | 6,195,886 |
| 28 Apr 2020 | HKD | 9 | 9.11 | 8.61 | 8.75 | 8.75 | -0.31 (-3.42%) | 9,827,300 |
| 27 Apr 2020 | HKD | 9.2 | 9.23 | 8.86 | 9.06 | 9.06 | -0.28 (-3.00%) | 16,454,000 |
| 24 Apr 2020 | HKD | 9.08 | 9.45 | 9.06 | 9.34 | 9.34 | +0.29 (+3.20%) | 17,703,377 |
| 23 Apr 2020 | HKD | 9.01 | 9.16 | 8.9 | 9.05 | 9.05 | +0.23 (+2.61%) | 12,430,598 |
| 22 Apr 2020 | HKD | 8.76 | 8.89 | 8.62 | 8.82 | 8.82 | +0.09 (+1.03%) | 7,214,000 |
| 21 Apr 2020 | HKD | 8.75 | 8.8 | 8.57 | 8.73 | 8.73 | +0.04 (+0.46%) | 8,820,205 |
| 20 Apr 2020 | HKD | 8.4 | 8.75 | 8.4 | 8.69 | 8.69 | +0.24 (+2.84%) | 9,949,500 |
| 17 Apr 2020 | HKD | 8.53 | 8.8 | 8.45 | 8.45 | 8.45 | -0.07 (-0.82%) | 24,454,660 |
| 16 Apr 2020 | HKD | 8.38 | 8.67 | 8.23 | 8.52 | 8.52 | +0.21 (+2.53%) | 12,229,498 |
| 15 Apr 2020 | HKD | 8.49 | 8.6 | 8.28 | 8.31 | 8.31 | -0.11 (-1.31%) | 10,995,765 |
| 14 Apr 2020 | HKD | 8.78 | 8.83 | 8.31 | 8.42 | 8.42 | +0.24 (+2.93%) | 20,290,980 |
| 9 Apr 2020 | HKD | 8.1 | 8.18 | 7.91 | 8.18 | 8.18 | +0.08 (+0.99%) | 9,573,500 |
| 8 Apr 2020 | HKD | 8.05 | 8.13 | 7.95 | 8.1 | 8.1 | -0.12 (-1.46%) | 6,284,000 |
| 7 Apr 2020 | HKD | 7.99 | 8.3 | 7.99 | 8.22 | 8.22 | +0.51 (+6.61%) | 15,643,960 |
| 6 Apr 2020 | HKD | 7.73 | 7.74 | 7.38 | 7.71 | 7.71 | -0.01 (-0.13%) | 5,699,000 |
| 3 Apr 2020 | HKD | 7.69 | 7.81 | 7.56 | 7.72 | 7.72 | +0.04 (+0.52%) | 7,984,539 |
| 2 Apr 2020 | HKD | 7.65 | 7.68 | 7.44 | 7.68 | 7.68 | +0.03 (+0.39%) | 5,570,468 |
| 1 Apr 2020 | HKD | 7.52 | 7.66 | 7.43 | 7.65 | 7.65 | -0.13 (-1.67%) | 10,500,805 |
| 31 Mar 2020 | HKD | 7.51 | 7.83 | 7.37 | 7.78 | 7.78 | +0.19 (+2.50%) | 10,488,920 |
| 30 Mar 2020 | HKD | 7.55 | 7.75 | 7.5 | 7.59 | 7.59 | -0.11 (-1.43%) | 6,710,290 |
| 27 Mar 2020 | HKD | 8.01 | 8.06 | 7.69 | 7.7 | 7.7 | -0.18 (-2.28%) | 10,879,500 |
| 26 Mar 2020 | HKD | 7.91 | 8.02 | 7.79 | 7.88 | 7.88 | -0.05 (-0.63%) | 6,875,300 |
| 25 Mar 2020 | HKD | 8.19 | 8.44 | 7.75 | 7.93 | 7.93 | +0.24 (+3.12%) | 22,167,708 |
| 24 Mar 2020 | HKD | 7.15 | 7.84 | 7.11 | 7.69 | 7.69 | +1.15 (+17.58%) | 24,092,407 |
| 23 Mar 2020 | HKD | 7.03 | 7.19 | 6.54 | 6.54 | 6.54 | -1.03 (-13.61%) | 23,305,500 |
