| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | HKD | 2.02 | 2.12 | 2.02 | 2.09 | 2.0883 | +0.06 (+2.96%) | 2,723,152 |
| 5 Feb 2020 | HKD | 2.04 | 2.06 | 2.02 | 2.03 | 2.0283 | -0.01 (-0.49%) | 3,476,860 |
| 4 Feb 2020 | HKD | 2.01 | 2.07 | 2 | 2.04 | 2.0383 | +0.04 (+2%) | 2,999,549 |
| 3 Feb 2020 | HKD | 2 | 2.01 | 1.96 | 2 | 1.9984 | 0.0 (0.0%) | 2,879,855 |
| 31 Jan 2020 | HKD | 2 | 2.04 | 1.99 | 2 | 1.9984 | 0.0 (0.0%) | 1,537,264 |
| 30 Jan 2020 | HKD | 2.06 | 2.12 | 1.97 | 2 | 1.9984 | -0.06 (-2.91%) | 3,286,703 |
| 29 Jan 2020 | HKD | 2.15 | 2.15 | 2.05 | 2.06 | 2.0583 | -0.11 (-5.07%) | 1,561,036 |
| 24 Jan 2020 | HKD | 2.15 | 2.17 | 2.13 | 2.17 | 2.1682 | +0.01 (+0.46%) | 600,494 |
| 23 Jan 2020 | HKD | 2.17 | 2.19 | 2.1 | 2.16 | 2.1582 | -0.04 (-1.82%) | 2,153,771 |
| 22 Jan 2020 | HKD | 2.15 | 2.22 | 2.13 | 2.2 | 2.1982 | +0.05 (+2.33%) | 4,225,276 |
| 21 Jan 2020 | HKD | 2.17 | 2.17 | 2.13 | 2.15 | 2.1482 | -0.02 (-0.92%) | 1,859,592 |
| 20 Jan 2020 | HKD | 2.16 | 2.18 | 2.13 | 2.17 | 2.1682 | +0.02 (+0.93%) | 3,391,909 |
| 17 Jan 2020 | HKD | 2.14 | 2.16 | 2.13 | 2.15 | 2.1482 | -0.01 (-0.46%) | 430,061 |
| 16 Jan 2020 | HKD | 2.17 | 2.17 | 2.13 | 2.16 | 2.1582 | 0.0 (0.0%) | 1,243,731 |
| 15 Jan 2020 | HKD | 2.16 | 2.17 | 2.14 | 2.16 | 2.1582 | 0.0 (0.0%) | 1,421,169 |
| 14 Jan 2020 | HKD | 2.15 | 2.18 | 2.12 | 2.16 | 2.1582 | 0.0 (0.0%) | 3,389,448 |
| 13 Jan 2020 | HKD | 2.15 | 2.16 | 2.12 | 2.16 | 2.1582 | +0.04 (+1.89%) | 3,978,062 |
| 10 Jan 2020 | HKD | 2.1 | 2.14 | 2.08 | 2.12 | 2.1183 | -0.03 (-1.40%) | 1,330,772 |
| 9 Jan 2020 | HKD | 2.13 | 2.16 | 2.11 | 2.15 | 2.1482 | +0.02 (+0.94%) | 2,812,313 |
| 8 Jan 2020 | HKD | 2.12 | 2.14 | 2.11 | 2.13 | 2.1282 | -0.03 (-1.39%) | 1,289,986 |
| 7 Jan 2020 | HKD | 2.08 | 2.16 | 2.08 | 2.16 | 2.1582 | +0.08 (+3.85%) | 2,538,413 |
| 6 Jan 2020 | HKD | 2.11 | 2.12 | 2.06 | 2.08 | 2.0783 | -0.07 (-3.26%) | 1,180,971 |
| 3 Jan 2020 | HKD | 2.13 | 2.18 | 2.1 | 2.15 | 2.1482 | +0.02 (+0.94%) | 3,424,552 |
| 2 Jan 2020 | HKD | 2.04 | 2.15 | 2.04 | 2.13 | 2.1282 | +0.09 (+4.41%) | 3,559,643 |
| 31 Dec 2019 | HKD | 2.05 | 2.06 | 2.04 | 2.04 | 2.0383 | -0.03 (-1.45%) | 438,360 |
| 30 Dec 2019 | HKD | 1.95 | 2.07 | 1.94 | 2.07 | 2.0683 | +0.13 (+6.70%) | 4,387,898 |
| 27 Dec 2019 | HKD | 1.95 | 1.97 | 1.94 | 1.94 | 1.9384 | -0.01 (-0.51%) | 1,347,108 |
| 25 Dec 2019 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.9484 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 1.95 | 1.96 | 1.94 | 1.95 | 1.9484 | 0.0 (0.0%) | 880,701 |
| 23 Dec 2019 | HKD | 1.91 | 1.95 | 1.91 | 1.95 | 1.9484 | +0.05 (+2.63%) | 696,573 |
