| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 4.15 | 4.21 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 3,984,487 |
| 17 Jun 2020 | HKD | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 8,892,299 |
| 16 Jun 2020 | HKD | 4.18 | 4.28 | 4.18 | 4.22 | 4.22 | +0.08 (+1.93%) | 9,386,092 |
| 15 Jun 2020 | HKD | 4.18 | 4.2 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 16,394,430 |
| 12 Jun 2020 | HKD | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | -0.11 (-2.58%) | 12,748,870 |
| 11 Jun 2020 | HKD | 4.27 | 4.32 | 4.23 | 4.27 | 4.27 | -0.06 (-1.39%) | 8,190,671 |
| 10 Jun 2020 | HKD | 4.38 | 4.38 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 8,348,333 |
| 9 Jun 2020 | HKD | 4.38 | 4.4 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 9,312,965 |
| 8 Jun 2020 | HKD | 4.3 | 4.38 | 4.3 | 4.38 | 4.38 | +0.08 (+1.86%) | 11,829,560 |
| 5 Jun 2020 | HKD | 4.23 | 4.32 | 4.16 | 4.3 | 4.3 | +0.1 (+2.38%) | 17,664,990 |
| 4 Jun 2020 | HKD | 4.39 | 4.39 | 4.16 | 4.2 | 4.2 | -0.11 (-2.55%) | 18,715,410 |
| 3 Jun 2020 | HKD | 4.28 | 4.36 | 4.27 | 4.31 | 4.31 | +0.06 (+1.41%) | 12,101,570 |
| 2 Jun 2020 | HKD | 4.25 | 4.28 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 8,581,410 |
| 1 Jun 2020 | HKD | 4.23 | 4.34 | 4.22 | 4.23 | 4.23 | 0.0 (0.0%) | 11,259,820 |
| 29 May 2020 | HKD | 4.17 | 4.23 | 4.13 | 4.23 | 4.23 | +0.07 (+1.68%) | 29,326,520 |
| 28 May 2020 | HKD | 4.24 | 4.26 | 4.12 | 4.16 | 4.16 | -0.04 (-0.95%) | 7,183,298 |
| 27 May 2020 | HKD | 4.21 | 4.24 | 4.1 | 4.2 | 4.2 | -0.02 (-0.47%) | 9,812,066 |
| 26 May 2020 | HKD | 4.21 | 4.28 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 13,163,960 |
| 25 May 2020 | HKD | 4.15 | 4.21 | 4.12 | 4.21 | 4.21 | -0.02 (-0.47%) | 11,893,220 |
| 22 May 2020 | HKD | 4.42 | 4.42 | 4.15 | 4.23 | 4.23 | -0.19 (-4.30%) | 15,803,840 |
| 21 May 2020 | HKD | 4.45 | 4.45 | 4.35 | 4.42 | 4.42 | -0.02 (-0.45%) | 10,159,560 |
| 20 May 2020 | HKD | 4.47 | 4.47 | 4.36 | 4.44 | 4.44 | +0.01 (+0.23%) | 11,641,200 |
| 19 May 2020 | HKD | 4.41 | 4.48 | 4.4 | 4.43 | 4.43 | +0.05 (+1.14%) | 10,577,360 |
| 18 May 2020 | HKD | 4.38 | 4.41 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 11,009,560 |
| 15 May 2020 | HKD | 4.37 | 4.42 | 4.36 | 4.4 | 4.4 | -0.04 (-0.90%) | 18,848,439 |
| 14 May 2020 | HKD | 4.5 | 4.52 | 4.43 | 4.44 | 4.44 | -0.1 (-2.20%) | 17,060,279 |
| 13 May 2020 | HKD | 4.49 | 4.54 | 4.44 | 4.54 | 4.54 | +0.04 (+0.89%) | 11,318,410 |
| 12 May 2020 | HKD | 4.6 | 4.6 | 4.49 | 4.5 | 4.5 | -0.1 (-2.17%) | 37,884,340 |
| 11 May 2020 | HKD | 4.59 | 4.67 | 4.57 | 4.6 | 4.6 | +0.01 (+0.22%) | 14,763,260 |
| 8 May 2020 | HKD | 4.58 | 4.64 | 4.54 | 4.59 | 4.59 | +0.02 (+0.44%) | 9,693,981 |
