| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 4.43 | 4.46 | 4.35 | 4.43 | 4.43 | -0.01 (-0.23%) | 8,888,596 |
| 6 Feb 2020 | HKD | 4.27 | 4.45 | 4.25 | 4.44 | 4.44 | +0.21 (+4.96%) | 22,261,529 |
| 5 Feb 2020 | HKD | 4.24 | 4.29 | 4.17 | 4.23 | 4.23 | +0.03 (+0.71%) | 15,137,710 |
| 4 Feb 2020 | HKD | 4.25 | 4.25 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 15,923,410 |
| 3 Feb 2020 | HKD | 4.36 | 4.36 | 4.14 | 4.19 | 4.19 | -0.1 (-2.33%) | 24,934,430 |
| 31 Jan 2020 | HKD | 4.41 | 4.41 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 16,362,000 |
| 30 Jan 2020 | HKD | 4.47 | 4.48 | 4.33 | 4.35 | 4.35 | -0.11 (-2.47%) | 15,181,990 |
| 29 Jan 2020 | HKD | 4.5 | 4.53 | 4.4 | 4.46 | 4.46 | -0.22 (-4.70%) | 24,912,381 |
| 24 Jan 2020 | HKD | 4.68 | 4.73 | 4.61 | 4.68 | 4.68 | -0.01 (-0.21%) | 6,094,277 |
| 23 Jan 2020 | HKD | 4.73 | 4.75 | 4.66 | 4.69 | 4.69 | -0.11 (-2.29%) | 11,318,610 |
| 22 Jan 2020 | HKD | 4.81 | 4.81 | 4.71 | 4.8 | 4.8 | +0.04 (+0.84%) | 10,531,860 |
| 21 Jan 2020 | HKD | 4.92 | 4.92 | 4.72 | 4.76 | 4.76 | -0.15 (-3.05%) | 22,103,010 |
| 20 Jan 2020 | HKD | 4.9 | 4.94 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 9,222,259 |
| 17 Jan 2020 | HKD | 4.85 | 4.9 | 4.81 | 4.89 | 4.89 | +0.09 (+1.88%) | 16,730,891 |
| 16 Jan 2020 | HKD | 4.87 | 4.87 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 9,869,261 |
| 15 Jan 2020 | HKD | 4.86 | 4.89 | 4.81 | 4.84 | 4.84 | -0.04 (-0.82%) | 13,096,760 |
| 14 Jan 2020 | HKD | 4.89 | 4.91 | 4.86 | 4.88 | 4.88 | +0.03 (+0.62%) | 14,084,370 |
| 13 Jan 2020 | HKD | 4.87 | 4.88 | 4.83 | 4.85 | 4.85 | +0.02 (+0.41%) | 9,850,875 |
| 10 Jan 2020 | HKD | 4.86 | 4.88 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 11,431,760 |
| 9 Jan 2020 | HKD | 4.87 | 4.88 | 4.74 | 4.84 | 4.84 | +0.03 (+0.62%) | 36,295,969 |
| 8 Jan 2020 | HKD | 4.91 | 4.93 | 4.81 | 4.81 | 4.81 | -0.12 (-2.43%) | 17,908,869 |
| 7 Jan 2020 | HKD | 5 | 5.01 | 4.91 | 4.93 | 4.93 | -0.02 (-0.40%) | 15,952,600 |
| 6 Jan 2020 | HKD | 5.03 | 5.05 | 4.92 | 4.95 | 4.95 | -0.07 (-1.39%) | 22,030,779 |
| 3 Jan 2020 | HKD | 5.02 | 5.03 | 4.96 | 5.02 | 5.02 | +0.06 (+1.21%) | 24,493,340 |
| 2 Jan 2020 | HKD | 4.82 | 5 | 4.82 | 4.96 | 4.96 | +0.15 (+3.12%) | 30,353,000 |
| 31 Dec 2019 | HKD | 4.87 | 4.87 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 4,605,000 |
| 30 Dec 2019 | HKD | 4.79 | 4.91 | 4.79 | 4.86 | 4.86 | +0.07 (+1.46%) | 21,571,910 |
| 27 Dec 2019 | HKD | 4.78 | 4.82 | 4.77 | 4.79 | 4.79 | +0.03 (+0.63%) | 15,147,800 |
| 25 Dec 2019 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 4.76 | 4.79 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 5,641,647 |
