| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 4.6 | 4.6 | 4.48 | 4.57 | 4.57 | -0.01 (-0.22%) | 12,263,370 |
| 6 May 2020 | HKD | 4.51 | 4.65 | 4.49 | 4.58 | 4.58 | +0.11 (+2.46%) | 13,432,570 |
| 5 May 2020 | HKD | 4.65 | 4.65 | 4.42 | 4.47 | 4.47 | -0.11 (-2.40%) | 12,752,120 |
| 4 May 2020 | HKD | 4.53 | 4.62 | 4.38 | 4.58 | 4.58 | -0.08 (-1.72%) | 23,155,150 |
| 29 Apr 2020 | HKD | 4.65 | 4.74 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 16,040,720 |
| 28 Apr 2020 | HKD | 4.64 | 4.67 | 4.58 | 4.66 | 4.66 | +0.02 (+0.43%) | 15,268,110 |
| 27 Apr 2020 | HKD | 4.54 | 4.66 | 4.54 | 4.64 | 4.64 | +0.1 (+2.20%) | 19,324,359 |
| 24 Apr 2020 | HKD | 4.58 | 4.61 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 17,248,359 |
| 23 Apr 2020 | HKD | 4.62 | 4.63 | 4.51 | 4.55 | 4.55 | -0.02 (-0.44%) | 13,858,530 |
| 22 Apr 2020 | HKD | 4.36 | 4.58 | 4.36 | 4.57 | 4.57 | +0.09 (+2.01%) | 20,595,859 |
| 21 Apr 2020 | HKD | 4.56 | 4.56 | 4.41 | 4.48 | 4.48 | -0.02 (-0.44%) | 15,790,000 |
| 20 Apr 2020 | HKD | 4.5 | 4.57 | 4.47 | 4.5 | 4.5 | +0.08 (+1.81%) | 12,404,700 |
| 17 Apr 2020 | HKD | 4.4 | 4.51 | 4.36 | 4.42 | 4.42 | +0.1 (+2.31%) | 26,335,721 |
| 16 Apr 2020 | HKD | 4.32 | 4.36 | 4.26 | 4.32 | 4.32 | -0.06 (-1.37%) | 14,691,160 |
| 15 Apr 2020 | HKD | 4.49 | 4.5 | 4.34 | 4.38 | 4.38 | -0.14 (-3.10%) | 20,330,760 |
| 14 Apr 2020 | HKD | 4.54 | 4.54 | 4.47 | 4.52 | 4.52 | -0.02 (-0.44%) | 11,717,000 |
| 9 Apr 2020 | HKD | 4.48 | 4.57 | 4.47 | 4.54 | 4.54 | +0.13 (+2.95%) | 27,907,641 |
| 8 Apr 2020 | HKD | 4.37 | 4.45 | 4.37 | 4.41 | 4.41 | -0.02 (-0.45%) | 11,654,770 |
| 7 Apr 2020 | HKD | 4.4 | 4.48 | 4.38 | 4.43 | 4.43 | +0.06 (+1.37%) | 23,921,109 |
| 6 Apr 2020 | HKD | 4.35 | 4.37 | 4.23 | 4.37 | 4.37 | +0.05 (+1.16%) | 13,121,070 |
| 3 Apr 2020 | HKD | 4.27 | 4.35 | 4.2 | 4.32 | 4.32 | +0.05 (+1.17%) | 21,934,350 |
| 2 Apr 2020 | HKD | 4.19 | 4.3 | 4.17 | 4.27 | 4.27 | +0.05 (+1.18%) | 18,635,051 |
| 1 Apr 2020 | HKD | 4.13 | 4.33 | 4.12 | 4.22 | 4.22 | +0.09 (+2.18%) | 33,463,121 |
| 31 Mar 2020 | HKD | 4.03 | 4.13 | 4.02 | 4.13 | 4.13 | +0.23 (+5.90%) | 37,952,809 |
| 30 Mar 2020 | HKD | 3.75 | 3.93 | 3.75 | 3.9 | 3.9 | +0.06 (+1.56%) | 23,875,020 |
| 27 Mar 2020 | HKD | 3.72 | 3.95 | 3.7 | 3.84 | 3.84 | +0.19 (+5.21%) | 27,718,240 |
| 26 Mar 2020 | HKD | 3.67 | 3.72 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 17,815,029 |
| 25 Mar 2020 | HKD | 3.65 | 3.71 | 3.58 | 3.65 | 3.65 | +0.1 (+2.82%) | 30,871,400 |
| 24 Mar 2020 | HKD | 3.47 | 3.65 | 3.47 | 3.55 | 3.55 | +0.08 (+2.31%) | 39,148,207 |
| 23 Mar 2020 | HKD | 3.62 | 3.63 | 3.45 | 3.47 | 3.47 | -0.32 (-8.44%) | 35,281,953 |
