| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 7.26 | 7.26 | 7.1 | 7.1 | 7.1 | -0.15 (-2.07%) | 2,873,028 |
| 6 May 2020 | HKD | 7.08 | 7.35 | 7.08 | 7.25 | 7.25 | +0.24 (+3.42%) | 2,965,424 |
| 5 May 2020 | HKD | 7.17 | 7.3 | 6.98 | 7.01 | 7.01 | -0.13 (-1.82%) | 6,348,544 |
| 4 May 2020 | HKD | 7.38 | 7.38 | 6.94 | 7.14 | 7.14 | -0.44 (-5.80%) | 5,978,797 |
| 29 Apr 2020 | HKD | 7.31 | 7.63 | 7.31 | 7.58 | 7.58 | +0.21 (+2.85%) | 3,448,140 |
| 28 Apr 2020 | HKD | 7.51 | 7.53 | 7.24 | 7.37 | 7.37 | -0.07 (-0.94%) | 2,324,700 |
| 27 Apr 2020 | HKD | 7.29 | 7.5 | 7.28 | 7.44 | 7.44 | +0.18 (+2.48%) | 2,688,000 |
| 24 Apr 2020 | HKD | 7.35 | 7.35 | 7.15 | 7.26 | 7.26 | 0.0 (0.0%) | 2,680,269 |
| 23 Apr 2020 | HKD | 7.38 | 7.43 | 7.23 | 7.26 | 7.26 | -0.08 (-1.09%) | 1,863,182 |
| 22 Apr 2020 | HKD | 7.34 | 7.35 | 7.17 | 7.34 | 7.34 | -0.05 (-0.68%) | 2,943,712 |
| 21 Apr 2020 | HKD | 7.58 | 7.68 | 7.32 | 7.39 | 7.39 | -0.21 (-2.76%) | 3,381,328 |
| 20 Apr 2020 | HKD | 7.63 | 7.74 | 7.54 | 7.6 | 7.6 | +0.04 (+0.53%) | 1,457,000 |
| 17 Apr 2020 | HKD | 7.57 | 7.72 | 7.51 | 7.56 | 7.56 | +0.08 (+1.07%) | 3,096,901 |
| 16 Apr 2020 | HKD | 7.55 | 7.65 | 7.48 | 7.48 | 7.48 | -0.24 (-3.11%) | 4,654,728 |
| 15 Apr 2020 | HKD | 7.84 | 7.85 | 7.67 | 7.72 | 7.72 | -0.12 (-1.53%) | 4,466,784 |
| 14 Apr 2020 | HKD | 7.65 | 7.9 | 7.65 | 7.84 | 7.84 | +0.19 (+2.48%) | 6,855,528 |
| 9 Apr 2020 | HKD | 7.62 | 7.78 | 7.53 | 7.65 | 7.65 | +0.14 (+1.86%) | 3,963,064 |
| 8 Apr 2020 | HKD | 7.5 | 7.63 | 7.46 | 7.51 | 7.51 | -0.01 (-0.13%) | 5,213,408 |
| 7 Apr 2020 | HKD | 7.2 | 7.53 | 7.2 | 7.52 | 7.52 | +0.4 (+5.62%) | 5,809,670 |
| 6 Apr 2020 | HKD | 7.07 | 7.13 | 6.91 | 7.12 | 7.12 | +0.06 (+0.85%) | 2,287,827 |
| 3 Apr 2020 | HKD | 7.02 | 7.11 | 6.98 | 7.06 | 7.06 | -0.01 (-0.14%) | 2,033,263 |
| 2 Apr 2020 | HKD | 6.94 | 7.07 | 6.83 | 7.07 | 7.07 | +0.03 (+0.43%) | 2,892,031 |
| 1 Apr 2020 | HKD | 7.13 | 7.26 | 7.01 | 7.04 | 7.04 | -0.12 (-1.68%) | 4,832,722 |
| 31 Mar 2020 | HKD | 7.2 | 7.28 | 7.01 | 7.16 | 7.16 | +0.18 (+2.58%) | 5,024,027 |
| 30 Mar 2020 | HKD | 6.93 | 7.08 | 6.75 | 6.98 | 6.98 | -0.09 (-1.27%) | 2,764,626 |
| 27 Mar 2020 | HKD | 7.09 | 7.14 | 7.01 | 7.07 | 7.07 | +0.12 (+1.73%) | 4,090,032 |
| 26 Mar 2020 | HKD | 7.08 | 7.09 | 6.9 | 6.95 | 6.95 | -0.22 (-3.07%) | 7,119,200 |
| 25 Mar 2020 | HKD | 6.97 | 7.17 | 6.92 | 7.17 | 7.17 | +0.46 (+6.86%) | 6,634,560 |
| 24 Mar 2020 | HKD | 6.6 | 6.8 | 6.6 | 6.71 | 6.71 | +0.34 (+5.34%) | 6,802,393 |
| 23 Mar 2020 | HKD | 6.48 | 6.66 | 6.37 | 6.37 | 6.37 | -0.41 (-6.05%) | 6,317,454 |
