| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | HKD | 6.5 | 6.55 | 6.41 | 6.46 | 6.46 | -0.05 (-0.77%) | 205,700 |
| 7 Jan 2020 | HKD | 6.43 | 6.55 | 6.43 | 6.51 | 6.51 | +0.08 (+1.24%) | 129,000 |
| 6 Jan 2020 | HKD | 6.42 | 6.48 | 6.42 | 6.43 | 6.43 | 0.0 (0.0%) | 216,020 |
| 3 Jan 2020 | HKD | 6.41 | 6.48 | 6.41 | 6.43 | 6.43 | 0.0 (0.0%) | 89,260 |
| 2 Jan 2020 | HKD | 6.3 | 6.46 | 6.3 | 6.43 | 6.43 | +0.13 (+2.06%) | 287,008 |
| 31 Dec 2019 | HKD | 6.19 | 6.3 | 6.15 | 6.3 | 6.3 | +0.11 (+1.78%) | 210,618 |
| 30 Dec 2019 | HKD | 6.27 | 6.27 | 6.15 | 6.19 | 6.19 | -0.13 (-2.06%) | 502,158 |
| 27 Dec 2019 | HKD | 6.35 | 6.48 | 6.32 | 6.32 | 6.32 | -0.03 (-0.47%) | 242,100 |
| 26 Dec 2019 | HKD | 6.36 | 6.43 | 6.31 | 6.35 | 6.35 | -0.01 (-0.16%) | 206,100 |
| 25 Dec 2019 | HKD | 6.27 | 6.37 | 6.23 | 6.36 | 6.36 | +0.07 (+1.11%) | 199,348 |
| 24 Dec 2019 | HKD | 6.11 | 6.33 | 6.11 | 6.29 | 6.29 | +0.14 (+2.28%) | 271,700 |
| 23 Dec 2019 | HKD | 6.7 | 6.71 | 6.12 | 6.15 | 6.15 | -0.61 (-9.02%) | 738,600 |
| 20 Dec 2019 | HKD | 6.61 | 6.89 | 6.61 | 6.76 | 6.76 | +0.19 (+2.89%) | 736,646 |
| 19 Dec 2019 | HKD | 6.89 | 6.89 | 6.51 | 6.57 | 6.57 | -0.23 (-3.38%) | 723,928 |
| 18 Dec 2019 | HKD | 7.07 | 7.17 | 6.78 | 6.8 | 6.8 | -0.1 (-1.45%) | 852,289 |
| 17 Dec 2019 | HKD | 6.65 | 7 | 6.6 | 6.9 | 6.9 | +0.24 (+3.60%) | 1,273,451 |
| 16 Dec 2019 | HKD | 6.37 | 6.67 | 6.37 | 6.66 | 6.66 | +0.34 (+5.38%) | 884,873 |
| 13 Dec 2019 | HKD | 6.25 | 6.33 | 6.24 | 6.32 | 6.32 | +0.08 (+1.28%) | 80,000 |
| 12 Dec 2019 | HKD | 6.3 | 6.33 | 6.22 | 6.24 | 6.24 | -0.1 (-1.58%) | 147,000 |
| 11 Dec 2019 | HKD | 6.37 | 6.38 | 6.31 | 6.34 | 6.34 | -0.02 (-0.31%) | 128,641 |
| 10 Dec 2019 | HKD | 6.24 | 6.39 | 6.24 | 6.36 | 6.36 | +0.13 (+2.09%) | 518,105 |
| 9 Dec 2019 | HKD | 6.31 | 6.36 | 6.2 | 6.23 | 6.23 | -0.08 (-1.27%) | 273,975 |
| 6 Dec 2019 | HKD | 6.17 | 6.33 | 6.16 | 6.31 | 6.31 | +0.14 (+2.27%) | 598,757 |
| 5 Dec 2019 | HKD | 6.15 | 6.17 | 6.12 | 6.17 | 6.17 | +0.06 (+0.98%) | 97,000 |
| 4 Dec 2019 | HKD | 6.1 | 6.17 | 6.1 | 6.11 | 6.11 | -0.01 (-0.16%) | 27,460 |
| 3 Dec 2019 | HKD | 6.08 | 6.18 | 6.03 | 6.12 | 6.12 | +0.05 (+0.82%) | 343,700 |
| 2 Dec 2019 | HKD | 5.97 | 6.17 | 5.97 | 6.07 | 6.07 | +0.1 (+1.68%) | 379,200 |
| 29 Nov 2019 | HKD | 6.01 | 6.01 | 5.96 | 5.97 | 5.97 | -0.03 (-0.50%) | 101,400 |
| 28 Nov 2019 | HKD | 6.05 | 6.07 | 5.97 | 6 | 6 | -0.08 (-1.32%) | 102,400 |
| 27 Nov 2019 | HKD | 6.12 | 6.12 | 6.04 | 6.08 | 6.08 | +0.02 (+0.33%) | 26,020 |
