| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2020 | HKD | 8.83 | 8.9 | 8.83 | 8.84 | 8.84 | +0.04 (+0.45%) | 1,500 |
| 11 Feb 2020 | HKD | 8.81 | 8.81 | 8.8 | 8.8 | 8.8 | -0.06 (-0.68%) | 3,000 |
| 10 Feb 2020 | HKD | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
| 7 Feb 2020 | HKD | 8.87 | 8.87 | 8.86 | 8.86 | 8.86 | -0.05 (-0.56%) | 900 |
| 6 Feb 2020 | HKD | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.04 (-0.45%) | 600 |
| 5 Feb 2020 | HKD | 9 | 9 | 8.95 | 8.95 | 8.95 | -0.05 (-0.56%) | 2,100 |
| 4 Feb 2020 | HKD | 8.65 | 9 | 8.65 | 9 | 9 | +0.35 (+4.05%) | 2,400 |
| 3 Feb 2020 | HKD | 8.7 | 8.7 | 8.65 | 8.65 | 8.65 | -0.05 (-0.57%) | 900 |
| 31 Jan 2020 | HKD | 8.5 | 8.7 | 8.5 | 8.7 | 8.7 | +0.02 (+0.23%) | 900 |
| 30 Jan 2020 | HKD | 9.19 | 9.19 | 8.68 | 8.68 | 8.68 | -0.5 (-5.45%) | 8,400 |
| 29 Jan 2020 | HKD | 9.98 | 9.98 | 9.18 | 9.18 | 9.18 | -0.81 (-8.11%) | 26,100 |
| 24 Jan 2020 | HKD | 9.78 | 10 | 9.67 | 9.99 | 9.99 | +0.21 (+2.15%) | 97,200 |
| 23 Jan 2020 | HKD | 9.68 | 10 | 9.46 | 9.78 | 9.78 | +0.1 (+1.03%) | 116,400 |
| 22 Jan 2020 | HKD | 9.41 | 9.68 | 9.32 | 9.68 | 9.68 | +0.08 (+0.83%) | 20,100 |
| 21 Jan 2020 | HKD | 9.31 | 9.6 | 9.3 | 9.6 | 9.6 | 0.0 (0.0%) | 39,600 |
| 20 Jan 2020 | HKD | 9.43 | 9.72 | 9.3 | 9.6 | 9.6 | +0.17 (+1.80%) | 75,300 |
| 17 Jan 2020 | HKD | 9 | 9.63 | 9 | 9.43 | 9.43 | -0.02 (-0.21%) | 14,100 |
| 16 Jan 2020 | HKD | 9.1 | 9.6 | 9.1 | 9.45 | 9.45 | +0.35 (+3.85%) | 107,100 |
| 15 Jan 2020 | HKD | 8.93 | 9.26 | 8.93 | 9.1 | 9.1 | +0.17 (+1.90%) | 67,500 |
| 14 Jan 2020 | HKD | 8.32 | 9.38 | 8.17 | 8.93 | 8.93 | +1.13 (+14.49%) | 157,500 |
| 13 Jan 2020 | HKD | 7.58 | 7.82 | 7.58 | 7.8 | 7.8 | -0.17 (-2.13%) | 24,000 |
| 10 Jan 2020 | HKD | 7.98 | 8 | 7.95 | 7.97 | 7.97 | -0.13 (-1.60%) | 38,700 |
| 9 Jan 2020 | HKD | 8.15 | 8.2 | 8.04 | 8.1 | 8.1 | -0.04 (-0.49%) | 46,800 |
| 8 Jan 2020 | HKD | 8.15 | 8.21 | 8.13 | 8.14 | 8.14 | -0.01 (-0.12%) | 9,600 |
| 7 Jan 2020 | HKD | 8.2 | 8.22 | 8.15 | 8.15 | 8.15 | -0.07 (-0.85%) | 30,000 |
| 6 Jan 2020 | HKD | 8.41 | 8.5 | 8.15 | 8.22 | 8.22 | -0.23 (-2.72%) | 47,400 |
| 3 Jan 2020 | HKD | 8.5 | 8.5 | 8.39 | 8.45 | 8.45 | -0.06 (-0.71%) | 54,900 |
| 2 Jan 2020 | HKD | 8.69 | 8.69 | 8.48 | 8.51 | 8.51 | -0.18 (-2.07%) | 64,800 |
| 31 Dec 2019 | HKD | 8.73 | 8.73 | 8.6 | 8.69 | 8.69 | -0.07 (-0.80%) | 3,600 |
| 30 Dec 2019 | HKD | 8.9 | 8.9 | 8.74 | 8.76 | 8.76 | -0.14 (-1.57%) | 8,400 |
