| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2020 | HKD | 7.88 | 7.88 | 7.8 | 7.85 | 7.85 | -0.07 (-0.88%) | 25,200 |
| 25 Mar 2020 | HKD | 7.73 | 7.92 | 7.73 | 7.92 | 7.92 | +0.44 (+5.88%) | 70,647 |
| 24 Mar 2020 | HKD | 7.7 | 7.7 | 7.48 | 7.48 | 7.48 | +0.41 (+5.80%) | 1,400 |
| 23 Mar 2020 | HKD | 7.12 | 7.16 | 7.07 | 7.07 | 7.07 | -0.52 (-6.85%) | 4,400 |
| 20 Mar 2020 | HKD | 7.37 | 7.59 | 7.37 | 7.59 | 7.59 | +0.4 (+5.56%) | 23,000 |
| 19 Mar 2020 | HKD | 7.33 | 7.33 | 7.02 | 7.19 | 7.19 | -0.3 (-4.01%) | 7,600 |
| 18 Mar 2020 | HKD | 7.87 | 7.87 | 7.47 | 7.49 | 7.49 | -0.44 (-5.55%) | 36,000 |
| 17 Mar 2020 | HKD | 7.96 | 7.96 | 7.93 | 7.93 | 7.93 | -0.15 (-1.86%) | 3,400 |
| 16 Mar 2020 | HKD | 8.5 | 8.5 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 50,200 |
| 13 Mar 2020 | HKD | 8.68 | 8.68 | 7.98 | 8.5 | 8.5 | -0.18 (-2.07%) | 33,800 |
| 12 Mar 2020 | HKD | 8.8 | 8.8 | 8.66 | 8.68 | 8.68 | -0.4 (-4.41%) | 16,200 |
| 11 Mar 2020 | HKD | 9.2 | 9.2 | 9.05 | 9.08 | 9.08 | -0.07 (-0.77%) | 7,740 |
| 10 Mar 2020 | HKD | 9.12 | 9.31 | 9.11 | 9.15 | 9.15 | 0.0 (0.0%) | 47,229 |
| 9 Mar 2020 | HKD | 9.24 | 9.25 | 9 | 9.15 | 9.15 | -0.38 (-3.99%) | 46,000 |
| 6 Mar 2020 | HKD | 9.61 | 9.61 | 9.53 | 9.53 | 9.53 | -0.22 (-2.26%) | 12,800 |
| 5 Mar 2020 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | +0.03 (+0.31%) | 0 |
| 4 Mar 2020 | HKD | 9.65 | 9.72 | 9.65 | 9.72 | 9.72 | +0.13 (+1.36%) | 1,600 |
| 3 Mar 2020 | HKD | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | +0.04 (+0.42%) | 6,000 |
| 2 Mar 2020 | HKD | 9.56 | 9.56 | 9.55 | 9.55 | 9.55 | +0.19 (+2.03%) | 4,000 |
| 28 Feb 2020 | HKD | 9.45 | 9.45 | 9.36 | 9.36 | 9.36 | -0.29 (-3.01%) | 2,200 |
| 27 Feb 2020 | HKD | 9.67 | 9.67 | 9.63 | 9.65 | 9.65 | -0.02 (-0.21%) | 136,000 |
| 26 Feb 2020 | HKD | 9.65 | 9.73 | 9.65 | 9.67 | 9.67 | -0.11 (-1.12%) | 16,590 |
| 25 Feb 2020 | HKD | 9.74 | 9.85 | 9.74 | 9.78 | 9.78 | -0.03 (-0.31%) | 24,200 |
| 24 Feb 2020 | HKD | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.16 (-1.60%) | 1,600 |
| 21 Feb 2020 | HKD | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.13 (-1.29%) | 3,200 |
| 20 Feb 2020 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 2,000 |
| 19 Feb 2020 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | +0.04 (+0.40%) | 3,660 |
| 18 Feb 2020 | HKD | 10.12 | 10.12 | 10.06 | 10.06 | 10.06 | -0.16 (-1.57%) | 7,397 |
| 17 Feb 2020 | HKD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 0 |
| 14 Feb 2020 | HKD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | +0.1 (+0.99%) | 4,709 |
