| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2020 | HKD | 7.15 | 7.27 | 7.06 | 7.17 | 7.17 | +0.08 (+1.13%) | 441,600 |
| 13 Feb 2020 | HKD | 7.12 | 7.2 | 7.07 | 7.09 | 7.09 | -0.03 (-0.42%) | 427,200 |
| 12 Feb 2020 | HKD | 7.25 | 7.36 | 6.97 | 7.12 | 7.12 | -0.13 (-1.79%) | 793,255 |
| 11 Feb 2020 | HKD | 7.12 | 7.27 | 7.12 | 7.25 | 7.25 | +0.15 (+2.11%) | 376,200 |
| 10 Feb 2020 | HKD | 7.19 | 7.19 | 7.01 | 7.1 | 7.1 | -0.18 (-2.47%) | 332,700 |
| 7 Feb 2020 | HKD | 7.27 | 7.29 | 7.21 | 7.28 | 7.28 | +0.01 (+0.14%) | 418,337 |
| 6 Feb 2020 | HKD | 7.15 | 7.3 | 7.15 | 7.27 | 7.27 | +0.2 (+2.83%) | 615,000 |
| 5 Feb 2020 | HKD | 7.04 | 7.15 | 6.97 | 7.07 | 7.07 | +0.15 (+2.17%) | 441,000 |
| 4 Feb 2020 | HKD | 6.9 | 6.96 | 6.81 | 6.92 | 6.92 | +0.14 (+2.06%) | 314,400 |
| 3 Feb 2020 | HKD | 6.95 | 6.96 | 6.69 | 6.78 | 6.78 | +0.03 (+0.44%) | 306,792 |
| 31 Jan 2020 | HKD | 6.8 | 7 | 6.7 | 6.75 | 6.75 | +0.06 (+0.90%) | 297,900 |
| 30 Jan 2020 | HKD | 6.75 | 6.9 | 6.56 | 6.69 | 6.69 | -0.12 (-1.76%) | 380,400 |
| 29 Jan 2020 | HKD | 6.89 | 6.96 | 6.64 | 6.81 | 6.81 | -0.12 (-1.73%) | 264,626 |
| 24 Jan 2020 | HKD | 7.1 | 7.1 | 6.92 | 6.93 | 6.93 | -0.17 (-2.39%) | 586,500 |
| 23 Jan 2020 | HKD | 7.06 | 7.24 | 7 | 7.1 | 7.1 | +0.04 (+0.57%) | 732,600 |
| 22 Jan 2020 | HKD | 7.05 | 7.14 | 7 | 7.06 | 7.06 | +0.03 (+0.43%) | 6,895,200 |
| 21 Jan 2020 | HKD | 7.05 | 7.08 | 7 | 7.03 | 7.03 | -0.09 (-1.26%) | 753,600 |
| 20 Jan 2020 | HKD | 7.19 | 7.23 | 7.05 | 7.12 | 7.12 | -0.07 (-0.97%) | 525,300 |
| 17 Jan 2020 | HKD | 7.12 | 7.23 | 7.05 | 7.19 | 7.19 | +0.15 (+2.13%) | 693,000 |
| 16 Jan 2020 | HKD | 7.2 | 7.28 | 7.04 | 7.04 | 7.04 | -0.16 (-2.22%) | 597,000 |
| 15 Jan 2020 | HKD | 7.29 | 7.29 | 7.12 | 7.2 | 7.2 | 0.0 (0.0%) | 340,500 |
| 14 Jan 2020 | HKD | 7.09 | 7.28 | 6.99 | 7.2 | 7.2 | +0.12 (+1.69%) | 847,500 |
| 13 Jan 2020 | HKD | 7.08 | 7.2 | 6.95 | 7.08 | 7.08 | 0.0 (0.0%) | 744,901 |
| 10 Jan 2020 | HKD | 7.28 | 7.38 | 6.9 | 7.08 | 7.08 | -0.23 (-3.15%) | 1,038,000 |
| 9 Jan 2020 | HKD | 7.18 | 7.47 | 7.18 | 7.31 | 7.31 | +0.27 (+3.84%) | 1,128,000 |
| 8 Jan 2020 | HKD | 7.46 | 7.48 | 6.95 | 7.04 | 7.04 | -0.27 (-3.69%) | 1,001,100 |
| 7 Jan 2020 | HKD | 7.36 | 7.43 | 7.29 | 7.31 | 7.31 | -0.1 (-1.35%) | 601,500 |
| 6 Jan 2020 | HKD | 7.7 | 7.7 | 7.36 | 7.41 | 7.41 | -0.19 (-2.50%) | 2,333,400 |
| 3 Jan 2020 | HKD | 7.84 | 7.84 | 7.5 | 7.6 | 7.6 | -0.16 (-2.06%) | 900,600 |
| 2 Jan 2020 | HKD | 7.71 | 7.93 | 7.59 | 7.76 | 7.76 | +0.06 (+0.78%) | 872,400 |
