| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2020 | HKD | 8.5 | 8.71 | 8.5 | 8.63 | 8.63 | +0.16 (+1.89%) | 3,737,392 |
| 12 Feb 2020 | HKD | 8.39 | 8.64 | 8.34 | 8.47 | 8.47 | +0.09 (+1.07%) | 5,372,302 |
| 11 Feb 2020 | HKD | 8.6 | 8.6 | 8.33 | 8.38 | 8.38 | -0.1 (-1.18%) | 3,533,486 |
| 10 Feb 2020 | HKD | 8.38 | 8.53 | 8.26 | 8.48 | 8.48 | -0.01 (-0.12%) | 3,141,396 |
| 7 Feb 2020 | HKD | 8.8 | 8.8 | 8.32 | 8.49 | 8.49 | -0.2 (-2.30%) | 3,294,207 |
| 6 Feb 2020 | HKD | 8.46 | 8.76 | 8.44 | 8.69 | 8.69 | +0.2 (+2.36%) | 5,569,820 |
| 5 Feb 2020 | HKD | 8.31 | 8.54 | 8.3 | 8.49 | 8.49 | +0.18 (+2.17%) | 6,138,488 |
| 4 Feb 2020 | HKD | 8.2 | 8.31 | 8.07 | 8.31 | 8.31 | +0.22 (+2.72%) | 6,559,024 |
| 3 Feb 2020 | HKD | 8.42 | 8.42 | 7.98 | 8.09 | 8.09 | -0.14 (-1.70%) | 6,518,107 |
| 31 Jan 2020 | HKD | 8.73 | 8.8 | 8.12 | 8.23 | 8.23 | +0.03 (+0.37%) | 2,993,809 |
| 30 Jan 2020 | HKD | 8.71 | 8.77 | 8.12 | 8.2 | 8.2 | -0.59 (-6.71%) | 4,284,744 |
| 29 Jan 2020 | HKD | 8.6 | 8.79 | 8.48 | 8.79 | 8.79 | -0.03 (-0.34%) | 4,606,526 |
| 24 Jan 2020 | HKD | 8.72 | 8.82 | 8.67 | 8.82 | 8.82 | +0.07 (+0.80%) | 1,594,238 |
| 23 Jan 2020 | HKD | 9.4 | 9.4 | 8.59 | 8.75 | 8.75 | -0.2 (-2.23%) | 3,417,018 |
| 22 Jan 2020 | HKD | 9.01 | 9.03 | 8.87 | 8.95 | 8.95 | -0.08 (-0.89%) | 1,763,487 |
| 21 Jan 2020 | HKD | 9.18 | 9.19 | 8.84 | 9.03 | 9.03 | -0.15 (-1.63%) | 5,430,390 |
| 20 Jan 2020 | HKD | 9.4 | 9.4 | 9.16 | 9.18 | 9.18 | -0.18 (-1.92%) | 2,878,374 |
| 17 Jan 2020 | HKD | 9.45 | 9.55 | 9.19 | 9.36 | 9.36 | -0.08 (-0.85%) | 6,342,242 |
| 16 Jan 2020 | HKD | 9.2 | 9.45 | 9.2 | 9.44 | 9.44 | +0.06 (+0.64%) | 4,938,299 |
| 15 Jan 2020 | HKD | 9.4 | 9.4 | 9.2 | 9.38 | 9.38 | +0.02 (+0.21%) | 3,407,216 |
| 14 Jan 2020 | HKD | 9.13 | 9.39 | 9.13 | 9.36 | 9.36 | +0.1 (+1.08%) | 3,799,724 |
| 13 Jan 2020 | HKD | 9.1 | 9.29 | 9.06 | 9.26 | 9.26 | +0.11 (+1.20%) | 6,467,549 |
| 10 Jan 2020 | HKD | 9.52 | 9.52 | 9.1 | 9.15 | 9.15 | -0.23 (-2.45%) | 4,744,645 |
| 9 Jan 2020 | HKD | 9.31 | 9.51 | 9.26 | 9.38 | 9.38 | +0.17 (+1.85%) | 3,264,611 |
| 8 Jan 2020 | HKD | 9.38 | 9.38 | 9.09 | 9.21 | 9.21 | -0.15 (-1.60%) | 3,641,664 |
| 7 Jan 2020 | HKD | 9.34 | 9.46 | 9.27 | 9.36 | 9.36 | -0.02 (-0.21%) | 2,635,835 |
| 6 Jan 2020 | HKD | 9.19 | 9.55 | 9.09 | 9.38 | 9.38 | +0.19 (+2.07%) | 6,750,256 |
| 3 Jan 2020 | HKD | 9.27 | 9.45 | 9.1 | 9.19 | 9.19 | -0.09 (-0.97%) | 6,471,184 |
| 2 Jan 2020 | HKD | 9.13 | 9.35 | 9.05 | 9.28 | 9.28 | +0.23 (+2.54%) | 10,963,228 |
| 31 Dec 2019 | HKD | 8.73 | 9.2 | 8.73 | 9.05 | 9.05 | +0.17 (+1.91%) | 7,481,481 |
