| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 6.69 | 6.83 | 6.64 | 6.78 | 6.78 | +0.15 (+2.26%) | 7,615,389 |
| 19 Mar 2020 | HKD | 6.73 | 6.88 | 6.34 | 6.63 | 6.63 | -0.3 (-4.33%) | 11,583,030 |
| 18 Mar 2020 | HKD | 7.2 | 7.38 | 6.86 | 6.93 | 6.93 | -0.34 (-4.68%) | 8,343,075 |
| 17 Mar 2020 | HKD | 7.36 | 7.5 | 7.21 | 7.27 | 7.27 | -0.15 (-2.02%) | 6,679,687 |
| 16 Mar 2020 | HKD | 7.62 | 7.76 | 7.4 | 7.42 | 7.42 | -0.38 (-4.87%) | 5,254,949 |
| 13 Mar 2020 | HKD | 7.6 | 7.92 | 7.52 | 7.8 | 7.8 | -0.26 (-3.23%) | 8,171,938 |
| 12 Mar 2020 | HKD | 8.36 | 8.36 | 8.05 | 8.06 | 8.06 | -0.39 (-4.62%) | 7,105,039 |
| 11 Mar 2020 | HKD | 8.49 | 8.57 | 8.42 | 8.45 | 8.45 | -0.05 (-0.59%) | 6,642,711 |
| 10 Mar 2020 | HKD | 8.56 | 8.63 | 8.36 | 8.5 | 8.5 | -0.04 (-0.47%) | 5,813,241 |
| 9 Mar 2020 | HKD | 8.81 | 8.81 | 8.54 | 8.54 | 8.54 | -0.5 (-5.53%) | 9,650,909 |
| 6 Mar 2020 | HKD | 9.13 | 9.15 | 9 | 9.04 | 9.04 | -0.17 (-1.85%) | 4,554,469 |
| 5 Mar 2020 | HKD | 9.15 | 9.25 | 9.11 | 9.21 | 9.21 | +0.08 (+0.88%) | 5,222,000 |
| 4 Mar 2020 | HKD | 9.12 | 9.23 | 9.06 | 9.13 | 9.13 | +0.01 (+0.11%) | 4,825,342 |
| 3 Mar 2020 | HKD | 9.26 | 9.44 | 9.07 | 9.12 | 9.12 | -0.07 (-0.76%) | 6,481,731 |
| 2 Mar 2020 | HKD | 9.07 | 9.33 | 9.04 | 9.19 | 9.19 | +0.05 (+0.55%) | 7,440,448 |
| 28 Feb 2020 | HKD | 9.2 | 9.25 | 9.09 | 9.14 | 9.14 | -0.2 (-2.14%) | 8,221,993 |
| 27 Feb 2020 | HKD | 9.22 | 9.38 | 9.21 | 9.34 | 9.34 | +0.06 (+0.65%) | 1,792,611 |
| 26 Feb 2020 | HKD | 9.31 | 9.37 | 9.17 | 9.28 | 9.28 | -0.06 (-0.64%) | 4,138,451 |
| 25 Feb 2020 | HKD | 9.22 | 9.38 | 9.22 | 9.34 | 9.34 | -0.06 (-0.64%) | 3,701,343 |
| 24 Feb 2020 | HKD | 9.5 | 9.58 | 9.33 | 9.4 | 9.4 | -0.15 (-1.57%) | 4,454,436 |
| 21 Feb 2020 | HKD | 9.62 | 9.71 | 9.54 | 9.55 | 9.55 | -0.12 (-1.24%) | 6,272,632 |
| 20 Feb 2020 | HKD | 9.76 | 9.76 | 9.63 | 9.67 | 9.67 | 0.0 (0.0%) | 4,785,954 |
| 19 Feb 2020 | HKD | 9.75 | 9.76 | 9.58 | 9.67 | 9.67 | +0.03 (+0.31%) | 5,290,496 |
| 18 Feb 2020 | HKD | 9.8 | 9.84 | 9.6 | 9.64 | 9.64 | -0.16 (-1.63%) | 3,860,580 |
| 17 Feb 2020 | HKD | 9.69 | 9.85 | 9.69 | 9.8 | 9.8 | +0.07 (+0.72%) | 4,803,305 |
| 14 Feb 2020 | HKD | 9.75 | 9.85 | 9.66 | 9.73 | 9.73 | +0.09 (+0.93%) | 7,063,583 |
| 13 Feb 2020 | HKD | 9.66 | 9.95 | 9.59 | 9.64 | 9.64 | +0.21 (+2.23%) | 11,400,560 |
| 12 Feb 2020 | HKD | 9.4 | 9.57 | 9.35 | 9.43 | 9.43 | +0.05 (+0.53%) | 6,244,061 |
| 11 Feb 2020 | HKD | 9.4 | 9.45 | 9.28 | 9.38 | 9.38 | +0.07 (+0.75%) | 4,680,383 |
| 10 Feb 2020 | HKD | 9.24 | 9.31 | 9.2 | 9.31 | 9.31 | +0.04 (+0.43%) | 6,999,742 |
