| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 1.23 | 1.29 | 1.23 | 1.29 | 1.2848 | +0.06 (+4.88%) | 11,044 |
| 19 Mar 2020 | HKD | 1.22 | 1.23 | 1.19 | 1.23 | 1.2251 | -0.02 (-1.60%) | 174,702 |
| 18 Mar 2020 | HKD | 1.31 | 1.31 | 1.23 | 1.25 | 1.245 | -0.12 (-8.76%) | 473,903 |
| 17 Mar 2020 | HKD | 1.28 | 1.4 | 1.28 | 1.37 | 1.3645 | +0.05 (+3.79%) | 189,762 |
| 16 Mar 2020 | HKD | 1.37 | 1.37 | 1.32 | 1.32 | 1.3147 | -0.12 (-8.33%) | 144,593 |
| 13 Mar 2020 | HKD | 1.4 | 1.44 | 1.32 | 1.44 | 1.4342 | -0.06 (-4%) | 88,355 |
| 12 Mar 2020 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.494 | 0.0 (0.0%) | 0 |
| 11 Mar 2020 | HKD | 1.49 | 1.52 | 1.49 | 1.5 | 1.494 | +0.02 (+1.35%) | 151,609 |
| 10 Mar 2020 | HKD | 1.47 | 1.5 | 1.45 | 1.48 | 1.4741 | +0.01 (+0.68%) | 1,764,085 |
| 9 Mar 2020 | HKD | 1.56 | 1.56 | 1.45 | 1.47 | 1.4641 | -0.11 (-6.96%) | 308,238 |
| 6 Mar 2020 | HKD | 1.56 | 1.59 | 1.55 | 1.58 | 1.5737 | -0.05 (-3.07%) | 92,371 |
| 5 Mar 2020 | HKD | 1.6 | 1.64 | 1.6 | 1.63 | 1.6235 | 0.0 (0.0%) | 29,117 |
| 4 Mar 2020 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.6235 | 0.0 (0.0%) | 0 |
| 3 Mar 2020 | HKD | 1.63 | 1.64 | 1.61 | 1.63 | 1.6235 | +0.01 (+0.62%) | 105,423 |
| 2 Mar 2020 | HKD | 1.59 | 1.62 | 1.57 | 1.62 | 1.6135 | +0.03 (+1.89%) | 47,190 |
| 28 Feb 2020 | HKD | 1.62 | 1.63 | 1.59 | 1.59 | 1.5836 | -0.09 (-5.36%) | 90,676 |
| 27 Feb 2020 | HKD | 1.55 | 1.69 | 1.53 | 1.68 | 1.6733 | +0.15 (+9.80%) | 166,669 |
| 26 Feb 2020 | HKD | 1.54 | 1.54 | 1.53 | 1.53 | 1.5239 | -0.01 (-0.65%) | 34,137 |
| 25 Feb 2020 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.5338 | -0.02 (-1.28%) | 25,101 |
| 24 Feb 2020 | HKD | 1.55 | 1.58 | 1.55 | 1.56 | 1.5537 | -0.03 (-1.89%) | 50,202 |
| 21 Feb 2020 | HKD | 1.55 | 1.59 | 1.55 | 1.59 | 1.5836 | -0.02 (-1.24%) | 2,008 |
| 20 Feb 2020 | HKD | 1.58 | 1.63 | 1.58 | 1.61 | 1.6035 | +0.07 (+4.55%) | 32,129 |
| 19 Feb 2020 | HKD | 1.54 | 1.54 | 1.53 | 1.54 | 1.5338 | -0.08 (-4.94%) | 158,637 |
| 18 Feb 2020 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.6135 | 0.0 (0.0%) | 0 |
| 17 Feb 2020 | HKD | 1.61 | 1.63 | 1.58 | 1.62 | 1.6135 | +0.03 (+1.89%) | 103,415 |
| 14 Feb 2020 | HKD | 1.55 | 1.6 | 1.55 | 1.59 | 1.5836 | +0.05 (+3.25%) | 180,131 |
| 13 Feb 2020 | HKD | 1.53 | 1.54 | 1.52 | 1.54 | 1.5338 | -0.01 (-0.65%) | 50,202 |
| 12 Feb 2020 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.5438 | +0.02 (+1.31%) | 7,104 |
| 11 Feb 2020 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 1.5239 | -0.05 (-3.16%) | 50,224 |
| 10 Feb 2020 | HKD | 1.51 | 1.58 | 1.51 | 1.58 | 1.5737 | +0.04 (+2.60%) | 51,697 |
