| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 3.7 | 3.78 | 3.68 | 3.75 | 3.75 | +0.03 (+0.81%) | 9,483,000 |
| 6 May 2020 | HKD | 3.67 | 3.78 | 3.61 | 3.72 | 3.72 | +0.11 (+3.05%) | 20,332,000 |
| 5 May 2020 | HKD | 3.59 | 3.64 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 7,479,900 |
| 4 May 2020 | HKD | 3.71 | 3.71 | 3.52 | 3.54 | 3.54 | -0.24 (-6.35%) | 19,454,471 |
| 29 Apr 2020 | HKD | 3.9 | 3.93 | 3.75 | 3.78 | 3.78 | -0.12 (-3.08%) | 12,530,970 |
| 28 Apr 2020 | HKD | 3.89 | 3.95 | 3.82 | 3.9 | 3.9 | -0.04 (-1.02%) | 10,616,060 |
| 27 Apr 2020 | HKD | 3.85 | 3.95 | 3.83 | 3.94 | 3.94 | +0.11 (+2.87%) | 13,323,000 |
| 24 Apr 2020 | HKD | 3.75 | 3.85 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 18,514,740 |
| 23 Apr 2020 | HKD | 4.02 | 4.05 | 3.78 | 3.82 | 3.82 | -0.16 (-4.02%) | 39,237,727 |
| 22 Apr 2020 | HKD | 3.89 | 4.01 | 3.85 | 3.98 | 3.98 | +0.02 (+0.51%) | 15,645,900 |
| 21 Apr 2020 | HKD | 4.01 | 4.08 | 3.87 | 3.96 | 3.96 | -0.12 (-2.94%) | 26,346,000 |
| 20 Apr 2020 | HKD | 3.96 | 4.09 | 3.91 | 4.08 | 4.08 | +0.24 (+6.25%) | 23,748,051 |
| 17 Apr 2020 | HKD | 3.86 | 3.96 | 3.81 | 3.84 | 3.84 | +0.13 (+3.50%) | 22,684,789 |
| 16 Apr 2020 | HKD | 3.79 | 3.8 | 3.7 | 3.71 | 3.71 | -0.06 (-1.59%) | 12,478,500 |
| 15 Apr 2020 | HKD | 3.73 | 3.82 | 3.68 | 3.77 | 3.77 | +0.05 (+1.34%) | 15,494,500 |
| 14 Apr 2020 | HKD | 3.91 | 3.96 | 3.72 | 3.72 | 3.72 | -0.28 (-7.00%) | 39,794,500 |
| 9 Apr 2020 | HKD | 3.83 | 4 | 3.79 | 4 | 4 | +0.17 (+4.44%) | 24,314,000 |
| 8 Apr 2020 | HKD | 3.83 | 3.85 | 3.77 | 3.83 | 3.83 | 0.0 (0.0%) | 12,312,500 |
| 7 Apr 2020 | HKD | 3.78 | 3.84 | 3.73 | 3.83 | 3.83 | +0.1 (+2.68%) | 23,724,500 |
| 6 Apr 2020 | HKD | 3.67 | 3.73 | 3.52 | 3.73 | 3.73 | +0.06 (+1.63%) | 12,750,190 |
| 3 Apr 2020 | HKD | 3.74 | 3.78 | 3.64 | 3.67 | 3.67 | -0.07 (-1.87%) | 8,837,500 |
| 2 Apr 2020 | HKD | 3.68 | 3.76 | 3.65 | 3.74 | 3.74 | +0.04 (+1.08%) | 11,657,500 |
| 1 Apr 2020 | HKD | 3.75 | 3.85 | 3.66 | 3.7 | 3.7 | -0.08 (-2.12%) | 31,893,439 |
| 31 Mar 2020 | HKD | 3.95 | 3.95 | 3.68 | 3.78 | 3.78 | -0.09 (-2.33%) | 47,966,609 |
| 30 Mar 2020 | HKD | 3.9 | 4.01 | 3.87 | 3.87 | 3.87 | -0.14 (-3.49%) | 21,526,180 |
| 27 Mar 2020 | HKD | 4.62 | 4.62 | 3.94 | 4.01 | 4.01 | -0.58 (-12.64%) | 82,670,492 |
| 26 Mar 2020 | HKD | 4.44 | 4.67 | 4.38 | 4.59 | 4.59 | +0.14 (+3.15%) | 19,998,811 |
| 25 Mar 2020 | HKD | 4.22 | 4.55 | 4.15 | 4.45 | 4.45 | +0.36 (+8.80%) | 22,206,279 |
| 24 Mar 2020 | HKD | 3.97 | 4.15 | 3.97 | 4.09 | 4.09 | +0.17 (+4.34%) | 17,733,131 |
| 23 Mar 2020 | HKD | 4.02 | 4.03 | 3.88 | 3.92 | 3.92 | -0.22 (-5.31%) | 12,354,800 |
