| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | HKD | 8 | 8.08 | 7.86 | 7.93 | 7.93 | +0.06 (+0.76%) | 17,156,561 |
| 8 Jan 2020 | HKD | 7.78 | 7.89 | 7.67 | 7.87 | 7.87 | +0.02 (+0.25%) | 9,808,495 |
| 7 Jan 2020 | HKD | 7.9 | 7.95 | 7.81 | 7.85 | 7.85 | +0.03 (+0.38%) | 8,074,928 |
| 6 Jan 2020 | HKD | 7.99 | 8 | 7.8 | 7.82 | 7.82 | -0.2 (-2.49%) | 13,161,720 |
| 3 Jan 2020 | HKD | 8 | 8.17 | 7.99 | 8.02 | 8.02 | +0.11 (+1.39%) | 13,468,440 |
| 2 Jan 2020 | HKD | 7.84 | 8.02 | 7.83 | 7.91 | 7.91 | +0.12 (+1.54%) | 9,533,617 |
| 31 Dec 2019 | HKD | 7.85 | 7.89 | 7.76 | 7.79 | 7.79 | -0.1 (-1.27%) | 8,412,819 |
| 30 Dec 2019 | HKD | 7.97 | 8 | 7.77 | 7.89 | 7.89 | -0.1 (-1.25%) | 11,252,510 |
| 27 Dec 2019 | HKD | 8.09 | 8.18 | 7.95 | 7.99 | 7.99 | -0.11 (-1.36%) | 12,685,350 |
| 25 Dec 2019 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 7.97 | 8.12 | 7.86 | 8.1 | 8.1 | +0.16 (+2.02%) | 4,844,445 |
| 23 Dec 2019 | HKD | 7.98 | 8.08 | 7.86 | 7.94 | 7.94 | -0.04 (-0.50%) | 6,551,597 |
| 20 Dec 2019 | HKD | 7.9 | 8.05 | 7.89 | 7.98 | 7.98 | +0.08 (+1.01%) | 10,927,050 |
| 19 Dec 2019 | HKD | 7.9 | 7.99 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 9,528,456 |
| 18 Dec 2019 | HKD | 8.05 | 8.16 | 7.91 | 7.95 | 7.95 | -0.14 (-1.73%) | 9,338,046 |
| 17 Dec 2019 | HKD | 8.18 | 8.18 | 8.02 | 8.09 | 8.09 | -0.05 (-0.61%) | 10,326,190 |
| 16 Dec 2019 | HKD | 8.22 | 8.24 | 8.04 | 8.14 | 8.14 | -0.03 (-0.37%) | 9,848,225 |
| 13 Dec 2019 | HKD | 8.3 | 8.34 | 8.13 | 8.17 | 8.17 | -0.01 (-0.12%) | 8,032,813 |
| 12 Dec 2019 | HKD | 8.02 | 8.39 | 8.02 | 8.18 | 8.18 | +0.16 (+2.00%) | 11,198,900 |
| 11 Dec 2019 | HKD | 8.04 | 8.08 | 7.96 | 8.02 | 8.02 | -0.01 (-0.12%) | 9,183,352 |
| 10 Dec 2019 | HKD | 8.01 | 8.2 | 8.01 | 8.03 | 8.03 | -0.07 (-0.86%) | 6,797,556 |
| 9 Dec 2019 | HKD | 8.1 | 8.15 | 7.94 | 8.1 | 8.1 | +0.03 (+0.37%) | 9,606,111 |
| 6 Dec 2019 | HKD | 8 | 8.12 | 8 | 8.07 | 8.07 | 0.0 (0.0%) | 8,853,985 |
| 5 Dec 2019 | HKD | 7.96 | 8.08 | 7.91 | 8.07 | 8.07 | +0.14 (+1.77%) | 11,562,010 |
| 4 Dec 2019 | HKD | 7.87 | 7.94 | 7.74 | 7.93 | 7.93 | +0.04 (+0.51%) | 8,830,245 |
| 3 Dec 2019 | HKD | 7.78 | 7.94 | 7.69 | 7.89 | 7.89 | +0.21 (+2.73%) | 9,913,657 |
| 2 Dec 2019 | HKD | 7.87 | 7.92 | 7.64 | 7.68 | 7.68 | -0.08 (-1.03%) | 11,122,280 |
| 29 Nov 2019 | HKD | 7.83 | 7.83 | 7.7 | 7.76 | 7.76 | -0.03 (-0.39%) | 11,149,690 |
| 28 Nov 2019 | HKD | 7.92 | 8 | 7.68 | 7.79 | 7.79 | -0.2 (-2.50%) | 14,414,000 |
| 27 Nov 2019 | HKD | 8 | 8.07 | 7.96 | 7.99 | 7.99 | +0.04 (+0.50%) | 8,823,303 |
