| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2020 | HKD | 6.61 | 6.62 | 5.99 | 5.99 | 5.99 | -0.81 (-11.91%) | 256,399 |
| 18 Mar 2020 | HKD | 7.12 | 7.3 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 97,997 |
| 17 Mar 2020 | HKD | 7.3 | 7.5 | 6.4 | 6.9 | 6.9 | -0.2 (-2.82%) | 132,881 |
| 16 Mar 2020 | HKD | 7.59 | 7.59 | 7 | 7.1 | 7.1 | -0.35 (-4.70%) | 147,318 |
| 13 Mar 2020 | HKD | 7.6 | 7.6 | 7.08 | 7.45 | 7.45 | -0.33 (-4.24%) | 225,892 |
| 12 Mar 2020 | HKD | 7.9 | 8.04 | 7.7 | 7.78 | 7.78 | -0.12 (-1.52%) | 144,400 |
| 11 Mar 2020 | HKD | 8.1 | 8.53 | 7.9 | 7.9 | 7.9 | -0.2 (-2.47%) | 466,400 |
| 10 Mar 2020 | HKD | 8.19 | 8.43 | 7.98 | 8.1 | 8.1 | +0.11 (+1.38%) | 210,600 |
| 9 Mar 2020 | HKD | 8.07 | 8.25 | 7.93 | 7.99 | 7.99 | -0.26 (-3.15%) | 119,400 |
| 6 Mar 2020 | HKD | 8.23 | 8.3 | 8.08 | 8.25 | 8.25 | +0.03 (+0.36%) | 200,400 |
| 5 Mar 2020 | HKD | 8.4 | 8.4 | 8.09 | 8.22 | 8.22 | +0.14 (+1.73%) | 121,783 |
| 4 Mar 2020 | HKD | 8.4 | 8.4 | 8.05 | 8.08 | 8.08 | -0.03 (-0.37%) | 140,800 |
| 3 Mar 2020 | HKD | 8.59 | 8.59 | 8.05 | 8.11 | 8.11 | -0.37 (-4.36%) | 142,949 |
| 2 Mar 2020 | HKD | 8.69 | 8.72 | 8.27 | 8.48 | 8.48 | -0.32 (-3.64%) | 194,000 |
| 28 Feb 2020 | HKD | 8.86 | 8.89 | 8.7 | 8.8 | 8.8 | -0.14 (-1.57%) | 102,414 |
| 27 Feb 2020 | HKD | 8.9 | 8.94 | 8.86 | 8.94 | 8.94 | +0.03 (+0.34%) | 28,807 |
| 26 Feb 2020 | HKD | 9 | 9 | 8.8 | 8.91 | 8.91 | -0.09 (-1%) | 45,542 |
| 25 Feb 2020 | HKD | 9.08 | 9.2 | 8.9 | 9 | 9 | -0.16 (-1.75%) | 86,681 |
| 24 Feb 2020 | HKD | 9.12 | 9.2 | 9.04 | 9.16 | 9.16 | -0.21 (-2.24%) | 114,560 |
| 21 Feb 2020 | HKD | 9.39 | 9.39 | 9.37 | 9.37 | 9.37 | +0.03 (+0.32%) | 1,000 |
| 20 Feb 2020 | HKD | 9.35 | 9.35 | 9.12 | 9.34 | 9.34 | -0.06 (-0.64%) | 153,400 |
| 19 Feb 2020 | HKD | 9.4 | 9.46 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 22,200 |
| 18 Feb 2020 | HKD | 9.26 | 9.58 | 9.26 | 9.4 | 9.4 | -0.16 (-1.67%) | 113,200 |
| 17 Feb 2020 | HKD | 9.58 | 9.58 | 9.49 | 9.56 | 9.56 | -0.04 (-0.42%) | 1,800 |
| 14 Feb 2020 | HKD | 9.73 | 9.74 | 9.35 | 9.6 | 9.6 | -0.08 (-0.83%) | 110,000 |
| 13 Feb 2020 | HKD | 9.79 | 9.79 | 9.61 | 9.68 | 9.68 | -0.12 (-1.22%) | 111,000 |
| 12 Feb 2020 | HKD | 9.51 | 9.8 | 9.34 | 9.8 | 9.8 | +0.5 (+5.38%) | 147,800 |
| 11 Feb 2020 | HKD | 9.47 | 9.55 | 9.3 | 9.3 | 9.3 | -0.13 (-1.38%) | 162,826 |
| 10 Feb 2020 | HKD | 9.39 | 9.69 | 9.37 | 9.43 | 9.43 | -0.17 (-1.77%) | 154,675 |
| 7 Feb 2020 | HKD | 9.57 | 9.67 | 9.56 | 9.6 | 9.6 | +0.04 (+0.42%) | 144,000 |
