| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 1.38 | 1.39 | 1.36 | 1.37 | 1.3645 | +0.03 (+2.24%) | 13,052 |
| 17 Jun 2020 | HKD | 1.35 | 1.4 | 1.34 | 1.34 | 1.3346 | -0.03 (-2.19%) | 320,286 |
| 16 Jun 2020 | HKD | 1.34 | 1.37 | 1.34 | 1.37 | 1.3645 | +0.03 (+2.24%) | 55,222 |
| 15 Jun 2020 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.3346 | -0.02 (-1.47%) | 3,012 |
| 12 Jun 2020 | HKD | 1.31 | 1.36 | 1.28 | 1.36 | 1.3545 | -0.01 (-0.73%) | 236,952 |
| 11 Jun 2020 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.3645 | 0.0 (0.0%) | 0 |
| 10 Jun 2020 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.3645 | -0.05 (-3.52%) | 13,052 |
| 9 Jun 2020 | HKD | 1.36 | 1.44 | 1.36 | 1.42 | 1.4143 | +0.04 (+2.90%) | 82,331 |
| 8 Jun 2020 | HKD | 1.43 | 1.43 | 1.38 | 1.38 | 1.3745 | 0.0 (0.0%) | 3,012 |
| 5 Jun 2020 | HKD | 1.35 | 1.38 | 1.32 | 1.38 | 1.3745 | +0.05 (+3.76%) | 64,732 |
| 4 Jun 2020 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.3247 | -0.04 (-2.92%) | 61,251 |
| 3 Jun 2020 | HKD | 1.37 | 1.39 | 1.37 | 1.37 | 1.3645 | +0.02 (+1.48%) | 5,020 |
| 2 Jun 2020 | HKD | 1.27 | 1.39 | 1.27 | 1.35 | 1.3446 | +0.05 (+3.85%) | 287,153 |
| 1 Jun 2020 | HKD | 1.23 | 1.3 | 1.23 | 1.3 | 1.2948 | +0.04 (+3.17%) | 179,722 |
| 29 May 2020 | HKD | 1.24 | 1.26 | 1.24 | 1.26 | 1.2549 | -0.01 (-0.79%) | 21,085 |
| 28 May 2020 | HKD | 1.26 | 1.27 | 1.26 | 1.27 | 1.2649 | 0.0 (0.0%) | 6,024 |
| 27 May 2020 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.2649 | -0.06 (-4.51%) | 96,387 |
| 26 May 2020 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.3247 | 0.0 (0.0%) | 0 |
| 25 May 2020 | HKD | 1.3 | 1.33 | 1.26 | 1.33 | 1.3247 | -0.01 (-0.75%) | 179,722 |
| 22 May 2020 | HKD | 1.38 | 1.38 | 1.32 | 1.34 | 1.3346 | -0.12 (-8.22%) | 59,238 |
| 21 May 2020 | HKD | 1.4 | 1.46 | 1.39 | 1.46 | 1.4541 | +0.02 (+1.39%) | 73,294 |
| 20 May 2020 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.4342 | 0.0 (0.0%) | 10,380 |
| 19 May 2020 | HKD | 1.42 | 1.44 | 1.42 | 1.44 | 1.4342 | +0.07 (+5.11%) | 50,202 |
| 18 May 2020 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.3645 | -0.04 (-2.84%) | 1,539 |
| 15 May 2020 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.4043 | +0.02 (+1.44%) | 77,310 |
| 14 May 2020 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.3844 | -0.03 (-2.11%) | 68,877 |
| 13 May 2020 | HKD | 1.39 | 1.45 | 1.39 | 1.42 | 1.4143 | +0.02 (+1.43%) | 42,254 |
| 12 May 2020 | HKD | 1.39 | 1.42 | 1.39 | 1.4 | 1.3944 | -0.02 (-1.41%) | 49,198 |
| 11 May 2020 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.4143 | +0.02 (+1.43%) | 4,016 |
| 8 May 2020 | HKD | 1.36 | 1.41 | 1.36 | 1.4 | 1.3944 | 0.0 (0.0%) | 62,991 |
