| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | HKD | 4.58 | 4.67 | 4.56 | 4.58 | 4.58 | +0.01 (+0.22%) | 142,400 |
| 26 May 2020 | HKD | 4.5 | 4.67 | 4.5 | 4.57 | 4.57 | +0.12 (+2.70%) | 192,000 |
| 25 May 2020 | HKD | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | -0.05 (-1.11%) | 382,400 |
| 22 May 2020 | HKD | 4.88 | 4.88 | 4.5 | 4.5 | 4.5 | -0.48 (-9.64%) | 414,400 |
| 21 May 2020 | HKD | 5.3 | 5.4 | 4.92 | 4.98 | 4.98 | -0.2 (-3.86%) | 631,600 |
| 20 May 2020 | HKD | 5.07 | 5.25 | 5.01 | 5.18 | 5.18 | +0.13 (+2.57%) | 952,800 |
| 19 May 2020 | HKD | 4.9 | 5.1 | 4.68 | 5.05 | 5.05 | +0.15 (+3.06%) | 426,800 |
| 18 May 2020 | HKD | 4.72 | 4.99 | 4.6 | 4.9 | 4.9 | +0.28 (+6.06%) | 714,000 |
| 15 May 2020 | HKD | 4.33 | 4.79 | 4.33 | 4.62 | 4.62 | +0.33 (+7.69%) | 716,400 |
| 14 May 2020 | HKD | 4.13 | 4.35 | 4.13 | 4.29 | 4.29 | +0.17 (+4.13%) | 220,800 |
| 13 May 2020 | HKD | 4.1 | 4.3 | 4.06 | 4.12 | 4.12 | -0.04 (-0.96%) | 234,800 |
| 12 May 2020 | HKD | 4.1 | 4.33 | 4.1 | 4.16 | 4.16 | +0.1 (+2.46%) | 146,400 |
| 11 May 2020 | HKD | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 12,000 |
| 8 May 2020 | HKD | 4.04 | 4.1 | 3.93 | 4.03 | 4.03 | -0.01 (-0.25%) | 110,400 |
| 7 May 2020 | HKD | 3.9 | 4.09 | 3.9 | 4.04 | 4.04 | +0.05 (+1.25%) | 85,670 |
| 6 May 2020 | HKD | 4.11 | 4.11 | 3.95 | 3.99 | 3.99 | -0.07 (-1.72%) | 150,000 |
| 5 May 2020 | HKD | 3.97 | 4.11 | 3.97 | 4.06 | 4.06 | +0.2 (+5.18%) | 51,200 |
| 4 May 2020 | HKD | 4.18 | 4.18 | 3.86 | 3.86 | 3.86 | -0.31 (-7.43%) | 370,800 |
| 29 Apr 2020 | HKD | 4.17 | 4.41 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 254,801 |
| 28 Apr 2020 | HKD | 3.83 | 4.5 | 3.83 | 4.12 | 4.12 | +0.22 (+5.64%) | 231,601 |
| 27 Apr 2020 | HKD | 4.02 | 4.02 | 3.83 | 3.9 | 3.9 | -0.2 (-4.88%) | 297,600 |
| 24 Apr 2020 | HKD | 4.22 | 4.36 | 4.09 | 4.1 | 4.1 | -0.29 (-6.61%) | 280,000 |
| 23 Apr 2020 | HKD | 4.84 | 4.84 | 4.19 | 4.39 | 4.39 | -0.45 (-9.30%) | 716,400 |
| 22 Apr 2020 | HKD | 4.35 | 6.2 | 4.35 | 4.84 | 4.84 | +0.83 (+20.70%) | 2,585,270 |
| 21 Apr 2020 | HKD | 4.09 | 4.21 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 203,600 |
| 20 Apr 2020 | HKD | 3.71 | 4.01 | 3.71 | 4.01 | 4.01 | +0.31 (+8.38%) | 330,000 |
| 17 Apr 2020 | HKD | 3.39 | 3.7 | 3.39 | 3.7 | 3.7 | +0.34 (+10.12%) | 73,600 |
| 16 Apr 2020 | HKD | 3.49 | 3.53 | 3.35 | 3.36 | 3.36 | +0.05 (+1.51%) | 181,600 |
| 15 Apr 2020 | HKD | 3.4 | 3.51 | 3.26 | 3.31 | 3.31 | -0.19 (-5.43%) | 273,600 |
| 14 Apr 2020 | HKD | 3.27 | 3.5 | 3.25 | 3.5 | 3.5 | +0.24 (+7.36%) | 51,600 |
