| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 4.05 | 4.23 | 4.05 | 4.14 | 4.14 | +0.11 (+2.73%) | 16,915,949 |
| 19 Mar 2020 | HKD | 3.91 | 4.05 | 3.75 | 4.03 | 4.03 | +0.03 (+0.75%) | 63,882,207 |
| 18 Mar 2020 | HKD | 4 | 4.11 | 3.85 | 4 | 4 | +0.02 (+0.50%) | 62,579,000 |
| 17 Mar 2020 | HKD | 3.89 | 4.01 | 3.81 | 3.98 | 3.98 | +0.05 (+1.27%) | 28,170,500 |
| 16 Mar 2020 | HKD | 4.2 | 4.2 | 3.86 | 3.93 | 3.93 | -0.32 (-7.53%) | 25,659,811 |
| 13 Mar 2020 | HKD | 4 | 4.26 | 3.9 | 4.25 | 4.25 | -0.03 (-0.70%) | 35,513,000 |
| 12 Mar 2020 | HKD | 4.43 | 4.43 | 4.22 | 4.28 | 4.28 | -0.17 (-3.82%) | 17,790,240 |
| 11 Mar 2020 | HKD | 4.5 | 4.55 | 4.43 | 4.45 | 4.45 | -0.05 (-1.11%) | 7,952,500 |
| 10 Mar 2020 | HKD | 4.52 | 4.59 | 4.41 | 4.5 | 4.5 | -0.04 (-0.88%) | 22,518,100 |
| 9 Mar 2020 | HKD | 4.73 | 4.74 | 4.52 | 4.54 | 4.54 | -0.29 (-6.00%) | 26,163,869 |
| 6 Mar 2020 | HKD | 4.91 | 5 | 4.82 | 4.83 | 4.83 | -0.14 (-2.82%) | 11,376,000 |
| 5 Mar 2020 | HKD | 4.91 | 5.08 | 4.91 | 4.97 | 4.97 | +0.09 (+1.84%) | 25,568,881 |
| 4 Mar 2020 | HKD | 4.79 | 4.92 | 4.73 | 4.88 | 4.88 | +0.09 (+1.88%) | 10,386,870 |
| 3 Mar 2020 | HKD | 4.82 | 4.94 | 4.78 | 4.79 | 4.79 | +0.01 (+0.21%) | 12,061,610 |
| 2 Mar 2020 | HKD | 4.72 | 4.84 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 10,628,000 |
| 28 Feb 2020 | HKD | 4.74 | 4.82 | 4.69 | 4.75 | 4.75 | -0.09 (-1.86%) | 22,695,109 |
| 27 Feb 2020 | HKD | 4.75 | 4.92 | 4.75 | 4.84 | 4.84 | +0.07 (+1.47%) | 11,983,500 |
| 26 Feb 2020 | HKD | 4.77 | 4.8 | 4.73 | 4.77 | 4.77 | -0.03 (-0.63%) | 10,102,440 |
| 25 Feb 2020 | HKD | 4.8 | 4.83 | 4.72 | 4.8 | 4.8 | -0.03 (-0.62%) | 16,858,670 |
| 24 Feb 2020 | HKD | 4.87 | 4.95 | 4.82 | 4.83 | 4.83 | -0.09 (-1.83%) | 10,350,600 |
| 21 Feb 2020 | HKD | 5 | 5.02 | 4.88 | 4.92 | 4.92 | -0.09 (-1.80%) | 18,950,250 |
| 20 Feb 2020 | HKD | 5 | 5.04 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 13,445,500 |
| 19 Feb 2020 | HKD | 5.04 | 5.08 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 9,630,102 |
| 18 Feb 2020 | HKD | 5.07 | 5.11 | 4.96 | 5.05 | 5.05 | +0.01 (+0.20%) | 20,847,561 |
| 17 Feb 2020 | HKD | 5.09 | 5.09 | 5.01 | 5.04 | 5.04 | -0.02 (-0.40%) | 18,300,330 |
| 14 Feb 2020 | HKD | 5.1 | 5.15 | 5.04 | 5.06 | 5.06 | -0.04 (-0.78%) | 11,685,550 |
| 13 Feb 2020 | HKD | 5.2 | 5.26 | 5.06 | 5.1 | 5.1 | -0.07 (-1.35%) | 18,438,330 |
| 12 Feb 2020 | HKD | 5.2 | 5.22 | 5.12 | 5.17 | 5.17 | 0.0 (0.0%) | 12,827,780 |
| 11 Feb 2020 | HKD | 5.18 | 5.27 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 14,877,000 |
| 10 Feb 2020 | HKD | 5.17 | 5.2 | 5.07 | 5.18 | 5.18 | -0.01 (-0.19%) | 16,670,000 |
