| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | HKD | 6.25 | 6.25 | 6.16 | 6.18 | 6.18 | +0.01 (+0.16%) | 38,232 |
| 26 Feb 2020 | HKD | 6.09 | 6.22 | 6.02 | 6.17 | 6.17 | +0.04 (+0.65%) | 136,140 |
| 25 Feb 2020 | HKD | 6.22 | 6.29 | 6.1 | 6.13 | 6.13 | -0.11 (-1.76%) | 347,800 |
| 24 Feb 2020 | HKD | 6.27 | 6.38 | 6.24 | 6.24 | 6.24 | -0.1 (-1.58%) | 303,600 |
| 21 Feb 2020 | HKD | 6.35 | 6.39 | 6.28 | 6.34 | 6.34 | -0.01 (-0.16%) | 84,310 |
| 20 Feb 2020 | HKD | 6.32 | 6.35 | 6.25 | 6.35 | 6.35 | +0.08 (+1.28%) | 133,540 |
| 19 Feb 2020 | HKD | 6.26 | 6.31 | 6.21 | 6.27 | 6.27 | -0.01 (-0.16%) | 205,231 |
| 18 Feb 2020 | HKD | 6.28 | 6.3 | 6.21 | 6.28 | 6.28 | +0.06 (+0.96%) | 391,931 |
| 17 Feb 2020 | HKD | 5.96 | 6.29 | 5.96 | 6.22 | 6.22 | +0.17 (+2.81%) | 462,139 |
| 14 Feb 2020 | HKD | 6.05 | 6.12 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 108,800 |
| 13 Feb 2020 | HKD | 6.23 | 6.23 | 6.02 | 6.05 | 6.05 | -0.19 (-3.04%) | 509,500 |
| 12 Feb 2020 | HKD | 6.2 | 6.28 | 6.18 | 6.24 | 6.24 | +0.02 (+0.32%) | 269,280 |
| 11 Feb 2020 | HKD | 6.12 | 6.26 | 6.08 | 6.22 | 6.22 | +0.1 (+1.63%) | 217,909 |
| 10 Feb 2020 | HKD | 5.91 | 6.14 | 5.9 | 6.12 | 6.12 | +0.17 (+2.86%) | 205,940 |
| 7 Feb 2020 | HKD | 5.95 | 6.05 | 5.9 | 5.95 | 5.95 | +0.02 (+0.34%) | 652,100 |
| 6 Feb 2020 | HKD | 5.82 | 6 | 5.82 | 5.93 | 5.93 | +0.01 (+0.17%) | 285,730 |
| 5 Feb 2020 | HKD | 5.75 | 5.92 | 5.7 | 5.92 | 5.92 | +0.17 (+2.96%) | 520,028 |
| 4 Feb 2020 | HKD | 5.51 | 5.92 | 5.51 | 5.75 | 5.75 | 0.0 (0.0%) | 252,240 |
| 3 Feb 2020 | HKD | 5.83 | 5.85 | 5.75 | 5.75 | 5.75 | -0.64 (-10.02%) | 859,078 |
| 23 Jan 2020 | HKD | 6.52 | 6.58 | 6.33 | 6.39 | 6.39 | -0.16 (-2.44%) | 868,225 |
| 22 Jan 2020 | HKD | 6.36 | 6.55 | 6.36 | 6.55 | 6.55 | +0.08 (+1.24%) | 237,900 |
| 21 Jan 2020 | HKD | 6.5 | 6.59 | 6.37 | 6.47 | 6.47 | -0.09 (-1.37%) | 185,000 |
| 20 Jan 2020 | HKD | 6.51 | 6.56 | 6.44 | 6.56 | 6.56 | +0.04 (+0.61%) | 60,400 |
| 17 Jan 2020 | HKD | 6.48 | 6.55 | 6.48 | 6.52 | 6.52 | -0.05 (-0.76%) | 11,200 |
| 16 Jan 2020 | HKD | 6.54 | 6.61 | 6.48 | 6.57 | 6.57 | +0.09 (+1.39%) | 192,601 |
| 15 Jan 2020 | HKD | 6.63 | 6.63 | 6.47 | 6.48 | 6.48 | -0.15 (-2.26%) | 172,200 |
| 14 Jan 2020 | HKD | 6.78 | 6.78 | 6.62 | 6.63 | 6.63 | -0.19 (-2.79%) | 285,891 |
| 13 Jan 2020 | HKD | 6.7 | 6.84 | 6.62 | 6.82 | 6.82 | +0.12 (+1.79%) | 247,458 |
| 10 Jan 2020 | HKD | 6.5 | 6.76 | 6.5 | 6.7 | 6.7 | +0.16 (+2.45%) | 338,400 |
| 9 Jan 2020 | HKD | 6.43 | 6.56 | 6.43 | 6.54 | 6.54 | +0.08 (+1.24%) | 267,862 |
