| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 9.4 | 9.42 | 9.16 | 9.3 | 9.3 | -0.14 (-1.48%) | 5,348,095 |
| 6 May 2020 | HKD | 9.35 | 9.49 | 9.27 | 9.44 | 9.44 | +0.11 (+1.18%) | 7,376,120 |
| 5 May 2020 | HKD | 9.21 | 9.35 | 9.07 | 9.33 | 9.33 | +0.3 (+3.32%) | 4,959,046 |
| 4 May 2020 | HKD | 9.4 | 9.44 | 8.94 | 9.03 | 9.03 | -0.67 (-6.91%) | 12,728,000 |
| 29 Apr 2020 | HKD | 9.62 | 9.75 | 9.47 | 9.7 | 9.7 | +0.12 (+1.25%) | 8,131,828 |
| 28 Apr 2020 | HKD | 9.68 | 9.68 | 9.41 | 9.58 | 9.58 | +0.23 (+2.46%) | 10,338,133 |
| 27 Apr 2020 | HKD | 9.12 | 9.36 | 9.09 | 9.35 | 9.35 | +0.25 (+2.75%) | 5,668,600 |
| 24 Apr 2020 | HKD | 9.2 | 9.42 | 9.03 | 9.1 | 9.1 | -0.13 (-1.41%) | 4,840,357 |
| 23 Apr 2020 | HKD | 9.28 | 9.28 | 9.01 | 9.23 | 9.23 | +0.15 (+1.65%) | 8,255,600 |
| 22 Apr 2020 | HKD | 8.87 | 9.16 | 8.58 | 9.08 | 9.08 | +0.04 (+0.44%) | 10,087,268 |
| 21 Apr 2020 | HKD | 9.45 | 9.5 | 8.97 | 9.04 | 9.04 | -0.41 (-4.34%) | 8,163,489 |
| 20 Apr 2020 | HKD | 9.68 | 9.7 | 9.38 | 9.45 | 9.45 | 0.0 (0.0%) | 9,515,200 |
| 17 Apr 2020 | HKD | 9.48 | 9.87 | 9.39 | 9.45 | 9.45 | +0.49 (+5.47%) | 18,126,100 |
| 16 Apr 2020 | HKD | 9.05 | 9.11 | 8.94 | 8.96 | 8.96 | -0.11 (-1.21%) | 7,516,700 |
| 15 Apr 2020 | HKD | 8.98 | 9.5 | 8.97 | 9.07 | 9.07 | +0.17 (+1.91%) | 13,365,226 |
| 14 Apr 2020 | HKD | 8.87 | 9 | 8.56 | 8.9 | 8.9 | +0.02 (+0.23%) | 13,223,723 |
| 9 Apr 2020 | HKD | 8.2 | 9.13 | 8.13 | 8.88 | 8.88 | +0.87 (+10.86%) | 22,874,188 |
| 8 Apr 2020 | HKD | 8.05 | 8.1 | 7.92 | 8.01 | 8.01 | -0.04 (-0.50%) | 8,122,400 |
| 7 Apr 2020 | HKD | 7.84 | 8.07 | 7.81 | 8.05 | 8.05 | +0.45 (+5.92%) | 11,051,262 |
| 6 Apr 2020 | HKD | 7.47 | 7.71 | 7.28 | 7.6 | 7.6 | +0.14 (+1.88%) | 9,867,550 |
| 3 Apr 2020 | HKD | 7.68 | 7.69 | 7.45 | 7.46 | 7.46 | -0.25 (-3.24%) | 6,899,067 |
| 2 Apr 2020 | HKD | 7.62 | 7.8 | 7.53 | 7.71 | 7.71 | -0.11 (-1.41%) | 9,513,612 |
| 1 Apr 2020 | HKD | 8.18 | 8.18 | 7.69 | 7.82 | 7.82 | -0.11 (-1.39%) | 7,996,227 |
| 31 Mar 2020 | HKD | 7.83 | 8.01 | 7.7 | 7.93 | 7.93 | +0.22 (+2.85%) | 10,795,250 |
| 30 Mar 2020 | HKD | 7.81 | 7.81 | 7.51 | 7.71 | 7.71 | -0.13 (-1.66%) | 7,672,937 |
| 27 Mar 2020 | HKD | 8.22 | 8.26 | 7.6 | 7.84 | 7.84 | -0.34 (-4.16%) | 25,436,800 |
| 26 Mar 2020 | HKD | 8.36 | 8.36 | 8.04 | 8.18 | 8.18 | -0.04 (-0.49%) | 11,440,900 |
| 25 Mar 2020 | HKD | 8.36 | 8.51 | 8.1 | 8.22 | 8.22 | +0.17 (+2.11%) | 21,255,000 |
| 24 Mar 2020 | HKD | 8.18 | 8.36 | 7.92 | 8.05 | 8.05 | +0.25 (+3.21%) | 15,809,136 |
| 23 Mar 2020 | HKD | 8.18 | 8.18 | 7.6 | 7.8 | 7.8 | -0.64 (-7.58%) | 9,635,914 |
