| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2020 | HKD | 9.69 | 9.69 | 9.56 | 9.56 | 7.1099 | -0.34 (-3.43%) | 13,714 |
| 18 Feb 2020 | HKD | 9.75 | 9.9 | 9.75 | 9.9 | 7.3627 | -0.1 (-1%) | 2,689 |
| 17 Feb 2020 | HKD | 10 | 10 | 10 | 10 | 7.4371 | -0.22 (-2.15%) | 4,034 |
| 14 Feb 2020 | HKD | 9.99 | 10.22 | 9.99 | 10.22 | 7.6007 | +0.42 (+4.29%) | 6,723 |
| 13 Feb 2020 | HKD | 9.66 | 9.8 | 9.66 | 9.8 | 7.2884 | -0.15 (-1.51%) | 9,412 |
| 12 Feb 2020 | HKD | 9.85 | 10 | 9.85 | 9.9501 | 7.4 | +0.56 (+5.96%) | 2,689 |
| 11 Feb 2020 | HKD | 9.4 | 9.4 | 9.3601 | 9.39 | 6.9834 | +0.04 (+0.43%) | 17,480 |
| 10 Feb 2020 | HKD | 9.35 | 9.35 | 9.35 | 9.35 | 6.9537 | 0.0 (0.0%) | 0 |
| 7 Feb 2020 | HKD | 9.35 | 9.35 | 9.35 | 9.35 | 6.9537 | +0.02 (+0.21%) | 5,378 |
| 6 Feb 2020 | HKD | 9.26 | 9.33 | 9.1 | 9.33 | 6.9388 | +0.23 (+2.53%) | 112,947 |
| 5 Feb 2020 | HKD | 9.3601 | 9.3601 | 9.1 | 9.1 | 6.7678 | -0.02 (-0.22%) | 17,480 |
| 4 Feb 2020 | HKD | 9.09 | 9.28 | 9.08 | 9.12 | 6.7826 | +0.15 (+1.67%) | 53,786 |
| 3 Feb 2020 | HKD | 8.97 | 8.97 | 8.97 | 8.97 | 6.6711 | -0.24 (-2.61%) | 2,689 |
| 31 Jan 2020 | HKD | 9.21 | 9.21 | 9.21 | 9.21 | 6.8496 | -0.33 (-3.46%) | 2,689 |
| 30 Jan 2020 | HKD | 9.54 | 9.54 | 9.54 | 9.54 | 7.095 | 0.0 (0.0%) | 0 |
| 29 Jan 2020 | HKD | 9.54 | 9.54 | 9.54 | 9.54 | 7.095 | 0.0 (0.0%) | 0 |
| 24 Jan 2020 | HKD | 9.54 | 9.54 | 9.54 | 9.54 | 7.095 | 0.0 (0.0%) | 0 |
| 23 Jan 2020 | HKD | 9.5 | 9.54 | 9.5 | 9.54 | 7.095 | -0.08 (-0.83%) | 5,378 |
| 22 Jan 2020 | HKD | 9.62 | 9.62 | 9.62 | 9.62 | 7.1545 | -0.23 (-2.34%) | 2,689 |
| 21 Jan 2020 | HKD | 9.5 | 9.85 | 9.5 | 9.85 | 7.3256 | 0.0 (0.0%) | 4,194 |
| 20 Jan 2020 | HKD | 9.75 | 9.9 | 9.75 | 9.85 | 7.3256 | +0.29 (+3.03%) | 44,372 |
| 17 Jan 2020 | HKD | 9.83 | 9.92 | 9.47 | 9.56 | 7.1099 | -0.42 (-4.21%) | 806,765 |
| 16 Jan 2020 | HKD | 9.9501 | 9.98 | 9.93 | 9.98 | 7.4222 | -0.26 (-2.54%) | 6,723 |
| 15 Jan 2020 | HKD | 10.22 | 10.32 | 10.22 | 10.24 | 7.6156 | +0.25 (+2.50%) | 13,446 |
| 14 Jan 2020 | HKD | 10.02 | 10.02 | 9.85 | 9.99 | 7.4297 | -0.03 (-0.30%) | 24,203 |
| 13 Jan 2020 | HKD | 10 | 10.02 | 9.99 | 10.02 | 7.452 | -0.04 (-0.40%) | 28,775 |
| 10 Jan 2020 | HKD | 9.9501 | 10.06 | 9.9501 | 10.06 | 7.4817 | +0.16 (+1.62%) | 90,089 |
| 9 Jan 2020 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 7.3627 | 0.0 (0.0%) | 0 |
| 8 Jan 2020 | HKD | 9.8901 | 9.9 | 9.8901 | 9.9 | 7.3627 | -0.26 (-2.56%) | 14,952 |
| 7 Jan 2020 | HKD | 10 | 10.46 | 10 | 10.16 | 7.5561 | +0.16 (+1.60%) | 22,858 |
