| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2020 | HKD | 8.33 | 8.42 | 8.19 | 8.35 | 8.35 | -0.01 (-0.12%) | 4,226,000 |
| 15 May 2020 | HKD | 8.41 | 8.49 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 2,739,639 |
| 14 May 2020 | HKD | 8.24 | 8.48 | 8.15 | 8.41 | 8.41 | +0.17 (+2.06%) | 8,158,099 |
| 13 May 2020 | HKD | 8.12 | 8.28 | 8.08 | 8.24 | 8.24 | +0.04 (+0.49%) | 2,350,000 |
| 12 May 2020 | HKD | 8.13 | 8.24 | 8.09 | 8.2 | 8.2 | -0.01 (-0.12%) | 2,200,659 |
| 11 May 2020 | HKD | 8.19 | 8.3 | 8.19 | 8.21 | 8.21 | +0.06 (+0.74%) | 2,543,900 |
| 8 May 2020 | HKD | 8.06 | 8.23 | 8.01 | 8.15 | 8.15 | +0.12 (+1.49%) | 3,585,000 |
| 7 May 2020 | HKD | 7.83 | 8.12 | 7.83 | 8.03 | 8.03 | +0.07 (+0.88%) | 2,712,628 |
| 6 May 2020 | HKD | 7.83 | 8.04 | 7.75 | 7.96 | 7.96 | +0.23 (+2.98%) | 3,155,000 |
| 5 May 2020 | HKD | 7.8 | 7.85 | 7.69 | 7.73 | 7.73 | +0.01 (+0.13%) | 3,059,022 |
| 4 May 2020 | HKD | 7.6 | 7.81 | 7.46 | 7.72 | 7.72 | -0.09 (-1.15%) | 7,238,906 |
| 29 Apr 2020 | HKD | 7.88 | 8.05 | 7.71 | 7.81 | 7.81 | -0.01 (-0.13%) | 3,732,777 |
| 28 Apr 2020 | HKD | 7.89 | 7.96 | 7.71 | 7.82 | 7.82 | -0.07 (-0.89%) | 5,579,980 |
| 27 Apr 2020 | HKD | 7.73 | 7.97 | 7.73 | 7.89 | 7.89 | +0.2 (+2.60%) | 6,553,665 |
| 24 Apr 2020 | HKD | 7.7 | 7.95 | 7.69 | 7.69 | 7.69 | -0.06 (-0.77%) | 2,666,801 |
| 23 Apr 2020 | HKD | 7.74 | 7.78 | 7.65 | 7.75 | 7.75 | +0.04 (+0.52%) | 4,474,340 |
| 22 Apr 2020 | HKD | 7.5 | 7.71 | 7.4 | 7.71 | 7.71 | +0.2 (+2.66%) | 6,966,440 |
| 21 Apr 2020 | HKD | 7.59 | 7.65 | 7.4 | 7.51 | 7.51 | -0.11 (-1.44%) | 5,401,510 |
| 20 Apr 2020 | HKD | 7.44 | 7.66 | 7.3 | 7.62 | 7.62 | +0.22 (+2.97%) | 4,541,000 |
| 17 Apr 2020 | HKD | 7.47 | 7.48 | 7.31 | 7.4 | 7.4 | +0.06 (+0.82%) | 3,861,826 |
| 16 Apr 2020 | HKD | 7.41 | 7.51 | 7.25 | 7.34 | 7.34 | -0.29 (-3.80%) | 5,333,505 |
| 15 Apr 2020 | HKD | 7.79 | 7.89 | 7.61 | 7.63 | 7.63 | -0.14 (-1.80%) | 3,439,400 |
| 14 Apr 2020 | HKD | 7.85 | 7.9 | 7.69 | 7.77 | 7.77 | -0.06 (-0.77%) | 3,403,473 |
| 9 Apr 2020 | HKD | 7.76 | 7.9 | 7.61 | 7.83 | 7.83 | +0.22 (+2.89%) | 4,275,007 |
| 8 Apr 2020 | HKD | 7.8 | 7.8 | 7.51 | 7.61 | 7.61 | -0.11 (-1.42%) | 7,394,000 |
| 7 Apr 2020 | HKD | 7.77 | 7.81 | 7.58 | 7.72 | 7.72 | +0.1 (+1.31%) | 6,977,000 |
| 6 Apr 2020 | HKD | 7.59 | 7.66 | 7.29 | 7.62 | 7.62 | +0.18 (+2.42%) | 2,689,065 |
| 3 Apr 2020 | HKD | 7.25 | 7.47 | 7.24 | 7.44 | 7.44 | +0.14 (+1.92%) | 2,784,065 |
| 2 Apr 2020 | HKD | 7.22 | 7.3 | 7.02 | 7.3 | 7.3 | 0.0 (0.0%) | 3,562,065 |
| 1 Apr 2020 | HKD | 7.4 | 7.5 | 7.22 | 7.3 | 7.3 | -0.22 (-2.93%) | 4,441,103 |
