| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2020 | HKD | 4.49 | 4.5 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 18,732,180 |
| 20 May 2020 | HKD | 4.46 | 4.47 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 8,408,070 |
| 19 May 2020 | HKD | 4.45 | 4.54 | 4.43 | 4.45 | 4.45 | +0.06 (+1.37%) | 12,641,980 |
| 18 May 2020 | HKD | 4.33 | 4.45 | 4.33 | 4.39 | 4.39 | +0.02 (+0.46%) | 8,005,548 |
| 15 May 2020 | HKD | 4.57 | 4.58 | 4.37 | 4.37 | 4.37 | -0.13 (-2.89%) | 10,041,260 |
| 14 May 2020 | HKD | 4.58 | 4.58 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 6,532,400 |
| 13 May 2020 | HKD | 4.6 | 4.62 | 4.51 | 4.58 | 4.58 | -0.05 (-1.08%) | 4,967,428 |
| 12 May 2020 | HKD | 4.75 | 4.75 | 4.59 | 4.63 | 4.63 | -0.09 (-1.91%) | 10,428,310 |
| 11 May 2020 | HKD | 4.6 | 4.75 | 4.51 | 4.72 | 4.72 | +0.16 (+3.51%) | 13,443,500 |
| 8 May 2020 | HKD | 4.45 | 4.56 | 4.43 | 4.56 | 4.56 | +0.17 (+3.87%) | 9,098,311 |
| 7 May 2020 | HKD | 4.34 | 4.42 | 4.3 | 4.39 | 4.39 | +0.05 (+1.15%) | 9,409,227 |
| 6 May 2020 | HKD | 4.29 | 4.36 | 4.25 | 4.34 | 4.34 | +0.07 (+1.64%) | 7,027,643 |
| 5 May 2020 | HKD | 4.35 | 4.37 | 4.27 | 4.27 | 4.27 | -0.06 (-1.39%) | 3,700,998 |
| 4 May 2020 | HKD | 4.49 | 4.49 | 4.25 | 4.33 | 4.33 | -0.18 (-3.99%) | 11,791,930 |
| 29 Apr 2020 | HKD | 4.48 | 4.57 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 4,919,634 |
| 28 Apr 2020 | HKD | 4.48 | 4.5 | 4.42 | 4.48 | 4.48 | +0.01 (+0.22%) | 8,810,367 |
| 27 Apr 2020 | HKD | 4.39 | 4.48 | 4.37 | 4.47 | 4.47 | +0.09 (+2.05%) | 4,122,361 |
| 24 Apr 2020 | HKD | 4.46 | 4.47 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 6,142,639 |
| 23 Apr 2020 | HKD | 4.43 | 4.49 | 4.39 | 4.42 | 4.42 | +0.03 (+0.68%) | 5,848,246 |
| 22 Apr 2020 | HKD | 4.27 | 4.41 | 4.27 | 4.39 | 4.39 | +0.08 (+1.86%) | 7,518,208 |
| 21 Apr 2020 | HKD | 4.54 | 4.54 | 4.3 | 4.31 | 4.31 | -0.15 (-3.36%) | 7,923,342 |
| 20 Apr 2020 | HKD | 4.49 | 4.53 | 4.4 | 4.46 | 4.46 | +0.03 (+0.68%) | 7,847,146 |
| 17 Apr 2020 | HKD | 4.42 | 4.5 | 4.35 | 4.43 | 4.43 | +0.1 (+2.31%) | 12,081,100 |
| 16 Apr 2020 | HKD | 4.32 | 4.36 | 4.27 | 4.33 | 4.33 | -0.03 (-0.69%) | 10,981,000 |
| 15 Apr 2020 | HKD | 4.51 | 4.54 | 4.32 | 4.36 | 4.36 | -0.11 (-2.46%) | 12,888,550 |
| 14 Apr 2020 | HKD | 4.53 | 4.57 | 4.42 | 4.47 | 4.47 | -0.04 (-0.89%) | 9,166,902 |
| 9 Apr 2020 | HKD | 4.51 | 4.59 | 4.43 | 4.51 | 4.51 | +0.06 (+1.35%) | 10,662,260 |
| 8 Apr 2020 | HKD | 4.41 | 4.49 | 4.36 | 4.45 | 4.45 | +0.02 (+0.45%) | 8,718,557 |
| 7 Apr 2020 | HKD | 4.42 | 4.49 | 4.34 | 4.43 | 4.43 | +0.09 (+2.07%) | 11,144,840 |
| 6 Apr 2020 | HKD | 4.37 | 4.39 | 4.22 | 4.34 | 4.34 | +0.01 (+0.23%) | 7,316,751 |
