| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | HKD | 6.32 | 6.39 | 6.32 | 6.38 | 6.38 | +0.02 (+0.31%) | 236,128 |
| 15 Jan 2020 | HKD | 6.35 | 6.38 | 6.3 | 6.36 | 6.36 | +0.01 (+0.16%) | 309,600 |
| 14 Jan 2020 | HKD | 6.36 | 6.4 | 6.35 | 6.35 | 6.35 | -0.01 (-0.16%) | 352,600 |
| 13 Jan 2020 | HKD | 6.38 | 6.4 | 6.32 | 6.36 | 6.36 | -0.04 (-0.63%) | 527,402 |
| 10 Jan 2020 | HKD | 6.46 | 6.46 | 6.38 | 6.4 | 6.4 | -0.07 (-1.08%) | 433,065 |
| 9 Jan 2020 | HKD | 6.36 | 6.53 | 6.36 | 6.47 | 6.47 | +0.13 (+2.05%) | 815,512 |
| 8 Jan 2020 | HKD | 6.42 | 6.43 | 6.33 | 6.34 | 6.34 | -0.11 (-1.71%) | 562,100 |
| 7 Jan 2020 | HKD | 6.38 | 6.48 | 6.38 | 6.45 | 6.45 | +0.06 (+0.94%) | 303,884 |
| 6 Jan 2020 | HKD | 6.32 | 6.45 | 6.32 | 6.39 | 6.39 | +0.02 (+0.31%) | 746,795 |
| 3 Jan 2020 | HKD | 6.35 | 6.4 | 6.32 | 6.37 | 6.37 | +0.02 (+0.31%) | 532,400 |
| 2 Jan 2020 | HKD | 6.3 | 6.39 | 6.3 | 6.35 | 6.35 | +0.07 (+1.11%) | 842,696 |
| 31 Dec 2019 | HKD | 6.28 | 6.29 | 6.23 | 6.28 | 6.28 | +0.03 (+0.48%) | 620,100 |
| 30 Dec 2019 | HKD | 6.24 | 6.26 | 6.17 | 6.25 | 6.25 | +0.01 (+0.16%) | 532,202 |
| 27 Dec 2019 | HKD | 6.21 | 6.24 | 6.2 | 6.24 | 6.24 | +0.04 (+0.65%) | 255,600 |
| 26 Dec 2019 | HKD | 6.2 | 6.25 | 6.2 | 6.2 | 6.2 | -0.03 (-0.48%) | 220,800 |
| 25 Dec 2019 | HKD | 6.25 | 6.27 | 6.18 | 6.23 | 6.23 | +0.01 (+0.16%) | 179,100 |
| 24 Dec 2019 | HKD | 6.2 | 6.25 | 6.17 | 6.22 | 6.22 | +0.01 (+0.16%) | 235,899 |
| 23 Dec 2019 | HKD | 6.28 | 6.28 | 6.14 | 6.21 | 6.21 | -0.07 (-1.11%) | 430,035 |
| 20 Dec 2019 | HKD | 6.2 | 6.29 | 6.19 | 6.28 | 6.28 | +0.06 (+0.96%) | 758,164 |
| 19 Dec 2019 | HKD | 6.02 | 6.32 | 6.02 | 6.22 | 6.22 | +0.17 (+2.81%) | 1,333,800 |
| 18 Dec 2019 | HKD | 6.06 | 6.09 | 6 | 6.05 | 6.05 | -0.01 (-0.17%) | 388,600 |
| 17 Dec 2019 | HKD | 5.93 | 6.06 | 5.91 | 6.06 | 6.06 | +0.13 (+2.19%) | 706,581 |
| 16 Dec 2019 | HKD | 5.85 | 5.94 | 5.85 | 5.93 | 5.93 | +0.05 (+0.85%) | 353,277 |
| 13 Dec 2019 | HKD | 5.85 | 5.9 | 5.85 | 5.88 | 5.88 | +0.03 (+0.51%) | 364,250 |
| 12 Dec 2019 | HKD | 5.81 | 5.85 | 5.8 | 5.85 | 5.85 | +0.01 (+0.17%) | 117,336 |
| 11 Dec 2019 | HKD | 5.89 | 5.92 | 5.8 | 5.84 | 5.84 | -0.04 (-0.68%) | 365,874 |
| 10 Dec 2019 | HKD | 5.9 | 5.93 | 5.87 | 5.88 | 5.88 | 0.0 (0.0%) | 176,868 |
| 9 Dec 2019 | HKD | 5.89 | 5.9 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 153,403 |
| 6 Dec 2019 | HKD | 5.86 | 5.89 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 125,792 |
| 5 Dec 2019 | HKD | 5.8 | 5.89 | 5.8 | 5.88 | 5.88 | +0.08 (+1.38%) | 197,392 |
