| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 3.7 | 3.8 | 3.69 | 3.79 | 3.79 | +0.12 (+3.27%) | 24,777,740 |
| 19 Mar 2020 | HKD | 3.86 | 3.9 | 3.58 | 3.67 | 3.67 | -0.2 (-5.17%) | 31,485,721 |
| 18 Mar 2020 | HKD | 3.96 | 4.08 | 3.83 | 3.87 | 3.87 | -0.13 (-3.25%) | 20,332,891 |
| 17 Mar 2020 | HKD | 3.94 | 4.06 | 3.88 | 4 | 4 | -0.01 (-0.25%) | 27,130,711 |
| 16 Mar 2020 | HKD | 4.01 | 4.18 | 4 | 4.01 | 4.01 | -0.1 (-2.43%) | 26,693,480 |
| 13 Mar 2020 | HKD | 4.11 | 4.18 | 3.92 | 4.11 | 4.11 | -0.07 (-1.67%) | 42,328,199 |
| 12 Mar 2020 | HKD | 4.34 | 4.34 | 4.12 | 4.18 | 4.18 | -0.1 (-2.34%) | 18,349,279 |
| 11 Mar 2020 | HKD | 4.32 | 4.45 | 4.28 | 4.28 | 4.28 | -0.05 (-1.15%) | 14,168,280 |
| 10 Mar 2020 | HKD | 4.4 | 4.46 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 20,098,010 |
| 9 Mar 2020 | HKD | 4.48 | 4.48 | 4.29 | 4.33 | 4.33 | -0.25 (-5.46%) | 29,437,699 |
| 6 Mar 2020 | HKD | 4.62 | 4.67 | 4.55 | 4.58 | 4.58 | -0.1 (-2.14%) | 16,701,410 |
| 5 Mar 2020 | HKD | 4.74 | 4.75 | 4.63 | 4.68 | 4.68 | 0.0 (0.0%) | 15,614,570 |
| 4 Mar 2020 | HKD | 4.65 | 4.72 | 4.61 | 4.68 | 4.68 | +0.06 (+1.30%) | 21,875,211 |
| 3 Mar 2020 | HKD | 4.68 | 4.73 | 4.6 | 4.62 | 4.62 | +0.04 (+0.87%) | 22,437,949 |
| 2 Mar 2020 | HKD | 4.4 | 4.72 | 4.4 | 4.58 | 4.58 | +0.18 (+4.09%) | 36,853,398 |
| 28 Feb 2020 | HKD | 4.4 | 4.51 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 20,318,029 |
| 27 Feb 2020 | HKD | 4.32 | 4.53 | 4.32 | 4.5 | 4.5 | +0.12 (+2.74%) | 20,211,449 |
| 26 Feb 2020 | HKD | 4.25 | 4.49 | 4.25 | 4.38 | 4.38 | +0.03 (+0.69%) | 28,519,680 |
| 25 Feb 2020 | HKD | 4.39 | 4.4 | 4.31 | 4.35 | 4.35 | -0.1 (-2.25%) | 21,830,000 |
| 24 Feb 2020 | HKD | 4.6 | 4.6 | 4.4 | 4.45 | 4.45 | -0.15 (-3.26%) | 17,224,670 |
| 21 Feb 2020 | HKD | 4.67 | 4.69 | 4.6 | 4.6 | 4.6 | -0.07 (-1.50%) | 6,749,690 |
| 20 Feb 2020 | HKD | 4.65 | 4.73 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 9,596,907 |
| 19 Feb 2020 | HKD | 4.7 | 4.7 | 4.58 | 4.66 | 4.66 | -0.01 (-0.21%) | 7,515,180 |
| 18 Feb 2020 | HKD | 4.6 | 4.68 | 4.6 | 4.67 | 4.67 | 0.0 (0.0%) | 7,030,616 |
| 17 Feb 2020 | HKD | 4.58 | 4.69 | 4.56 | 4.67 | 4.67 | +0.09 (+1.97%) | 12,112,000 |
| 14 Feb 2020 | HKD | 4.55 | 4.6 | 4.53 | 4.58 | 4.58 | +0.01 (+0.22%) | 7,894,087 |
| 13 Feb 2020 | HKD | 4.57 | 4.65 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 13,240,630 |
| 12 Feb 2020 | HKD | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | +0.03 (+0.67%) | 8,677,341 |
| 11 Feb 2020 | HKD | 4.49 | 4.58 | 4.48 | 4.51 | 4.51 | +0.03 (+0.67%) | 12,113,380 |
| 10 Feb 2020 | HKD | 4.39 | 4.5 | 4.35 | 4.48 | 4.48 | +0.05 (+1.13%) | 11,042,460 |
