| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 7.63 | 7.69 | 7.49 | 7.6 | 7.6 | +0.05 (+0.66%) | 3,504,086 |
| 17 Jun 2020 | HKD | 7.77 | 7.77 | 7.44 | 7.55 | 7.55 | -0.11 (-1.44%) | 3,213,862 |
| 16 Jun 2020 | HKD | 7.61 | 7.72 | 7.54 | 7.66 | 7.66 | +0.14 (+1.86%) | 6,712,446 |
| 15 Jun 2020 | HKD | 7.68 | 7.69 | 7.49 | 7.52 | 7.52 | -0.29 (-3.71%) | 6,082,000 |
| 12 Jun 2020 | HKD | 7.59 | 7.85 | 7.59 | 7.81 | 7.81 | -0.14 (-1.76%) | 5,465,888 |
| 11 Jun 2020 | HKD | 8.36 | 8.36 | 7.95 | 7.95 | 7.95 | -0.33 (-3.99%) | 7,947,787 |
| 10 Jun 2020 | HKD | 8.34 | 8.44 | 8.15 | 8.28 | 8.28 | -0.06 (-0.72%) | 6,062,367 |
| 9 Jun 2020 | HKD | 8.28 | 8.44 | 8.17 | 8.34 | 8.34 | +0.23 (+2.84%) | 11,274,120 |
| 8 Jun 2020 | HKD | 7.96 | 8.29 | 7.96 | 8.11 | 8.11 | +0.16 (+2.01%) | 10,524,000 |
| 5 Jun 2020 | HKD | 7.6 | 7.95 | 7.54 | 7.95 | 7.95 | +0.35 (+4.61%) | 6,533,081 |
| 4 Jun 2020 | HKD | 7.81 | 7.82 | 7.5 | 7.6 | 7.6 | -0.17 (-2.19%) | 4,167,604 |
| 3 Jun 2020 | HKD | 7.43 | 7.9 | 7.43 | 7.77 | 7.77 | +0.37 (+5%) | 11,493,320 |
| 2 Jun 2020 | HKD | 7.2 | 7.42 | 7.16 | 7.4 | 7.4 | +0.24 (+3.35%) | 5,724,000 |
| 1 Jun 2020 | HKD | 7.19 | 7.25 | 7.1 | 7.16 | 7.16 | +0.06 (+0.85%) | 4,502,785 |
| 29 May 2020 | HKD | 6.96 | 7.15 | 6.96 | 7.1 | 7.1 | +0.06 (+0.85%) | 8,713,896 |
| 28 May 2020 | HKD | 7.08 | 7.18 | 6.95 | 7.04 | 7.04 | -0.09 (-1.26%) | 5,895,110 |
| 27 May 2020 | HKD | 7.1 | 7.16 | 7.01 | 7.13 | 7.13 | +0.02 (+0.28%) | 2,466,736 |
| 26 May 2020 | HKD | 7.14 | 7.2 | 7.03 | 7.11 | 7.11 | -0.01 (-0.14%) | 2,384,068 |
| 25 May 2020 | HKD | 7.1 | 7.12 | 6.96 | 7.12 | 7.12 | -0.02 (-0.28%) | 2,882,000 |
| 22 May 2020 | HKD | 7.36 | 7.36 | 6.97 | 7.14 | 7.14 | -0.28 (-3.77%) | 4,852,000 |
| 21 May 2020 | HKD | 7.56 | 7.56 | 7.34 | 7.42 | 7.42 | -0.03 (-0.40%) | 3,247,974 |
| 20 May 2020 | HKD | 7.48 | 7.53 | 7.35 | 7.45 | 7.45 | +0.02 (+0.27%) | 2,758,495 |
| 19 May 2020 | HKD | 7.41 | 7.66 | 7.41 | 7.43 | 7.43 | +0.11 (+1.50%) | 4,771,760 |
| 18 May 2020 | HKD | 7.03 | 7.4 | 7.03 | 7.32 | 7.32 | +0.25 (+3.54%) | 3,085,416 |
| 15 May 2020 | HKD | 7.1 | 7.16 | 6.99 | 7.07 | 7.07 | 0.0 (0.0%) | 2,512,804 |
| 14 May 2020 | HKD | 7.16 | 7.18 | 6.96 | 7.07 | 7.07 | -0.14 (-1.94%) | 4,542,490 |
| 13 May 2020 | HKD | 7.2 | 7.27 | 7.12 | 7.21 | 7.21 | -0.09 (-1.23%) | 1,275,014 |
| 12 May 2020 | HKD | 7.38 | 7.38 | 7.26 | 7.3 | 7.3 | -0.13 (-1.75%) | 3,635,422 |
| 11 May 2020 | HKD | 7.35 | 7.56 | 7.35 | 7.43 | 7.43 | +0.09 (+1.23%) | 1,744,953 |
| 8 May 2020 | HKD | 7.2 | 7.34 | 7.18 | 7.34 | 7.34 | +0.24 (+3.38%) | 3,841,019 |
