| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2020 | HKD | 7.59 | 7.62 | 7.45 | 7.52 | 7.52 | -0.08 (-1.05%) | 1,672,160 |
| 22 Jun 2020 | HKD | 7.85 | 7.86 | 7.49 | 7.6 | 7.6 | -0.2 (-2.56%) | 3,859,952 |
| 19 Jun 2020 | HKD | 7.87 | 7.88 | 7.67 | 7.8 | 7.8 | -0.06 (-0.76%) | 2,978,417 |
| 18 Jun 2020 | HKD | 7.85 | 7.87 | 7.71 | 7.86 | 7.86 | +0.07 (+0.90%) | 4,594,106 |
| 17 Jun 2020 | HKD | 7.83 | 7.86 | 7.63 | 7.79 | 7.79 | -0.02 (-0.26%) | 3,636,800 |
| 16 Jun 2020 | HKD | 7.98 | 8.04 | 7.76 | 7.81 | 7.81 | -0.04 (-0.51%) | 3,524,881 |
| 15 Jun 2020 | HKD | 7.78 | 7.95 | 7.64 | 7.85 | 7.85 | +0.08 (+1.03%) | 4,832,400 |
| 12 Jun 2020 | HKD | 7.52 | 7.87 | 7.42 | 7.77 | 7.77 | +0.15 (+1.97%) | 4,266,633 |
| 11 Jun 2020 | HKD | 7.87 | 7.92 | 7.57 | 7.62 | 7.62 | -0.25 (-3.18%) | 4,338,040 |
| 10 Jun 2020 | HKD | 7.96 | 7.96 | 7.8 | 7.87 | 7.87 | -0.02 (-0.25%) | 2,272,681 |
| 9 Jun 2020 | HKD | 7.88 | 7.94 | 7.72 | 7.89 | 7.89 | +0.12 (+1.54%) | 3,578,090 |
| 8 Jun 2020 | HKD | 7.76 | 7.9 | 7.65 | 7.77 | 7.77 | +0.13 (+1.70%) | 3,275,015 |
| 5 Jun 2020 | HKD | 7.86 | 7.9 | 7.6 | 7.64 | 7.64 | -0.15 (-1.93%) | 5,350,967 |
| 4 Jun 2020 | HKD | 7.37 | 7.8 | 7.29 | 7.79 | 7.79 | +0.61 (+8.50%) | 9,593,894 |
| 3 Jun 2020 | HKD | 7.28 | 7.32 | 7.1 | 7.18 | 7.18 | 0.0 (0.0%) | 4,759,550 |
| 2 Jun 2020 | HKD | 7.08 | 7.18 | 7.08 | 7.18 | 7.18 | +0.12 (+1.70%) | 1,278,952 |
| 1 Jun 2020 | HKD | 7 | 7.11 | 6.89 | 7.06 | 7.06 | +0.08 (+1.15%) | 3,050,420 |
| 29 May 2020 | HKD | 6.93 | 6.99 | 6.81 | 6.98 | 6.98 | +0.05 (+0.72%) | 5,462,110 |
| 28 May 2020 | HKD | 6.88 | 7.03 | 6.81 | 6.93 | 6.93 | -0.08 (-1.14%) | 3,234,177 |
| 27 May 2020 | HKD | 6.99 | 7.08 | 6.82 | 7.01 | 7.01 | +0.04 (+0.57%) | 2,071,694 |
| 26 May 2020 | HKD | 7.08 | 7.08 | 6.95 | 6.97 | 6.97 | -0.06 (-0.85%) | 1,854,470 |
| 25 May 2020 | HKD | 7.02 | 7.09 | 6.85 | 7.03 | 7.03 | +0.06 (+0.86%) | 2,834,794 |
| 22 May 2020 | HKD | 7.18 | 7.18 | 6.88 | 6.97 | 6.97 | -0.36 (-4.91%) | 2,407,793 |
| 21 May 2020 | HKD | 7.35 | 7.4 | 7.1 | 7.33 | 7.33 | -0.01 (-0.14%) | 2,479,650 |
| 20 May 2020 | HKD | 7.36 | 7.47 | 7.29 | 7.34 | 7.34 | -0.02 (-0.27%) | 1,229,231 |
| 19 May 2020 | HKD | 7.35 | 7.52 | 7.31 | 7.36 | 7.36 | +0.14 (+1.94%) | 2,233,172 |
| 18 May 2020 | HKD | 7.12 | 7.39 | 7.12 | 7.22 | 7.22 | +0.09 (+1.26%) | 1,674,430 |
| 15 May 2020 | HKD | 7.2 | 7.23 | 7.04 | 7.13 | 7.13 | -0.08 (-1.11%) | 2,266,636 |
| 14 May 2020 | HKD | 7.28 | 7.48 | 7.14 | 7.21 | 7.21 | -0.19 (-2.57%) | 2,370,064 |
| 13 May 2020 | HKD | 7.4 | 7.49 | 7.28 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,196,267 |
