| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2020 | HKD | 4.95 | 4.95 | 4.93 | 4.95 | 4.95 | -0.01 (-0.20%) | 6,900 |
| 26 May 2020 | HKD | 4.9 | 5.04 | 4.9 | 4.96 | 4.96 | -0.02 (-0.40%) | 65,200 |
| 25 May 2020 | HKD | 4.67 | 5 | 4.67 | 4.98 | 4.98 | +0.02 (+0.40%) | 91,609 |
| 22 May 2020 | HKD | 5.08 | 5.08 | 4.86 | 4.96 | 4.96 | -0.02 (-0.40%) | 75,230 |
| 21 May 2020 | HKD | 5.12 | 5.12 | 4.84 | 4.98 | 4.98 | -0.11 (-2.16%) | 85,300 |
| 20 May 2020 | HKD | 5.11 | 5.16 | 5.07 | 5.09 | 5.09 | +0.06 (+1.19%) | 65,200 |
| 19 May 2020 | HKD | 5.07 | 5.07 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 42,800 |
| 18 May 2020 | HKD | 5 | 5.1 | 4.96 | 5.05 | 5.05 | +0.07 (+1.41%) | 125,229 |
| 15 May 2020 | HKD | 5.05 | 5.07 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 157,840 |
| 14 May 2020 | HKD | 4.7 | 5.05 | 4.7 | 5 | 5 | +0.1 (+2.04%) | 321,069 |
| 13 May 2020 | HKD | 5.2 | 5.2 | 4.77 | 4.9 | 4.9 | -0.4 (-7.55%) | 656,810 |
| 12 May 2020 | HKD | 5.45 | 5.46 | 5.19 | 5.3 | 5.3 | -0.19 (-3.46%) | 115,132 |
| 11 May 2020 | HKD | 5.59 | 5.59 | 5.49 | 5.49 | 5.49 | -0.08 (-1.44%) | 28,300 |
| 8 May 2020 | HKD | 5.58 | 5.58 | 5.45 | 5.57 | 5.57 | -0.01 (-0.18%) | 31,000 |
| 7 May 2020 | HKD | 5.55 | 5.59 | 5.5 | 5.58 | 5.58 | +0.03 (+0.54%) | 56,380 |
| 6 May 2020 | HKD | 5.41 | 5.55 | 5.41 | 5.55 | 5.55 | +0.06 (+1.09%) | 86,688 |
| 30 Apr 2020 | HKD | 5.45 | 5.49 | 5.44 | 5.49 | 5.49 | -0.06 (-1.08%) | 57,800 |
| 29 Apr 2020 | HKD | 5.59 | 5.59 | 5.43 | 5.55 | 5.55 | +0.11 (+2.02%) | 9,600 |
| 28 Apr 2020 | HKD | 5.48 | 5.48 | 5.41 | 5.44 | 5.44 | -0.06 (-1.09%) | 70,200 |
| 27 Apr 2020 | HKD | 5.58 | 5.58 | 5.48 | 5.5 | 5.5 | -0.09 (-1.61%) | 40,500 |
| 24 Apr 2020 | HKD | 5.52 | 5.69 | 5.52 | 5.59 | 5.59 | -0.06 (-1.06%) | 21,700 |
| 23 Apr 2020 | HKD | 5.56 | 5.68 | 5.45 | 5.65 | 5.65 | +0.01 (+0.18%) | 41,900 |
| 22 Apr 2020 | HKD | 5.77 | 5.77 | 5.64 | 5.64 | 5.64 | -0.05 (-0.88%) | 55,700 |
| 21 Apr 2020 | HKD | 5.76 | 5.85 | 5.67 | 5.69 | 5.69 | -0.13 (-2.23%) | 31,708 |
| 20 Apr 2020 | HKD | 5.86 | 5.86 | 5.77 | 5.82 | 5.82 | +0.04 (+0.69%) | 16,200 |
| 17 Apr 2020 | HKD | 5.76 | 5.83 | 5.76 | 5.78 | 5.78 | +0.02 (+0.35%) | 42,123 |
| 16 Apr 2020 | HKD | 5.6 | 5.91 | 5.58 | 5.76 | 5.76 | +0.02 (+0.35%) | 452,600 |
| 15 Apr 2020 | HKD | 5.53 | 5.78 | 5.5 | 5.74 | 5.74 | +0.29 (+5.32%) | 428,200 |
| 14 Apr 2020 | HKD | 5.45 | 5.58 | 5.45 | 5.45 | 5.45 | +0.03 (+0.55%) | 233,600 |
| 13 Apr 2020 | HKD | 5.59 | 5.59 | 5.41 | 5.42 | 5.42 | -0.11 (-1.99%) | 92,000 |
