| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | HKD | 6.1 | 6.1 | 5.96 | 5.98 | 5.98 | -0.12 (-1.97%) | 11,512,900 |
| 7 Jan 2020 | HKD | 6.14 | 6.19 | 6.09 | 6.1 | 6.1 | +0.01 (+0.16%) | 11,244,670 |
| 6 Jan 2020 | HKD | 6.27 | 6.29 | 6.04 | 6.09 | 6.09 | -0.18 (-2.87%) | 13,494,960 |
| 3 Jan 2020 | HKD | 6.28 | 6.38 | 6.23 | 6.27 | 6.27 | 0.0 (0.0%) | 10,951,530 |
| 2 Jan 2020 | HKD | 6.25 | 6.32 | 6.24 | 6.27 | 6.27 | +0.02 (+0.32%) | 12,800,850 |
| 31 Dec 2019 | HKD | 6.16 | 6.29 | 6.15 | 6.25 | 6.25 | +0.06 (+0.97%) | 15,884,000 |
| 30 Dec 2019 | HKD | 6.3 | 6.34 | 6.18 | 6.19 | 6.19 | -0.07 (-1.12%) | 11,291,250 |
| 27 Dec 2019 | HKD | 6.33 | 6.35 | 6.23 | 6.26 | 6.26 | +0.01 (+0.16%) | 11,815,410 |
| 25 Dec 2019 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 7,105,440 |
| 23 Dec 2019 | HKD | 6.32 | 6.34 | 6.23 | 6.25 | 6.25 | +0.03 (+0.48%) | 6,204,783 |
| 20 Dec 2019 | HKD | 6.27 | 6.28 | 6.18 | 6.22 | 6.22 | -0.04 (-0.64%) | 16,036,540 |
| 19 Dec 2019 | HKD | 6.3 | 6.38 | 6.24 | 6.26 | 6.26 | -0.03 (-0.48%) | 9,912,957 |
| 18 Dec 2019 | HKD | 6.33 | 6.38 | 6.21 | 6.29 | 6.29 | 0.0 (0.0%) | 10,693,470 |
| 17 Dec 2019 | HKD | 6.35 | 6.35 | 6.26 | 6.29 | 6.29 | +0.09 (+1.45%) | 17,162,131 |
| 16 Dec 2019 | HKD | 6.25 | 6.29 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 8,919,394 |
| 13 Dec 2019 | HKD | 6.1 | 6.22 | 6.07 | 6.2 | 6.2 | +0.2 (+3.33%) | 30,452,000 |
| 12 Dec 2019 | HKD | 5.98 | 6.04 | 5.97 | 6 | 6 | +0.04 (+0.67%) | 6,536,410 |
| 11 Dec 2019 | HKD | 5.9 | 6.03 | 5.9 | 5.96 | 5.96 | +0.07 (+1.19%) | 10,323,380 |
| 10 Dec 2019 | HKD | 5.92 | 5.95 | 5.88 | 5.89 | 5.89 | -0.02 (-0.34%) | 4,663,850 |
| 9 Dec 2019 | HKD | 5.98 | 6.01 | 5.9 | 5.91 | 5.91 | -0.01 (-0.17%) | 4,665,296 |
| 6 Dec 2019 | HKD | 5.93 | 5.99 | 5.9 | 5.92 | 5.92 | 0.0 (0.0%) | 4,888,622 |
| 5 Dec 2019 | HKD | 5.95 | 6.02 | 5.89 | 5.92 | 5.92 | +0.01 (+0.17%) | 3,853,189 |
| 4 Dec 2019 | HKD | 5.97 | 6 | 5.89 | 5.91 | 5.91 | +0.03 (+0.51%) | 7,060,143 |
| 3 Dec 2019 | HKD | 5.85 | 5.9 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 6,418,114 |
| 2 Dec 2019 | HKD | 5.85 | 5.92 | 5.85 | 5.9 | 5.9 | -0.02 (-0.34%) | 5,758,747 |
| 29 Nov 2019 | HKD | 5.91 | 5.93 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 11,440,590 |
| 28 Nov 2019 | HKD | 6.01 | 6.01 | 5.9 | 5.94 | 5.94 | +0.1 (+1.71%) | 5,674,074 |
| 27 Nov 2019 | HKD | 5.93 | 5.93 | 5.82 | 5.84 | 5.84 | -0.07 (-1.18%) | 8,043,472 |
| 26 Nov 2019 | HKD | 5.92 | 6 | 5.88 | 5.91 | 5.91 | +0.01 (+0.17%) | 13,981,110 |
