| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 5.3 | 5.37 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 11,827,472 |
| 17 Jun 2020 | HKD | 5.21 | 5.27 | 5.17 | 5.25 | 5.25 | +0.04 (+0.77%) | 3,680,488 |
| 16 Jun 2020 | HKD | 5.19 | 5.29 | 5.19 | 5.21 | 5.21 | +0.12 (+2.36%) | 6,841,641 |
| 15 Jun 2020 | HKD | 5.37 | 5.37 | 5.08 | 5.09 | 5.09 | -0.33 (-6.09%) | 22,249,230 |
| 12 Jun 2020 | HKD | 5.32 | 5.42 | 5.23 | 5.42 | 5.42 | 0.0 (0.0%) | 9,043,565 |
| 11 Jun 2020 | HKD | 5.48 | 5.56 | 5.33 | 5.42 | 5.42 | -0.06 (-1.09%) | 20,661,323 |
| 10 Jun 2020 | HKD | 5.47 | 5.48 | 5.41 | 5.48 | 5.48 | +0.09 (+1.67%) | 16,873,390 |
| 9 Jun 2020 | HKD | 5.39 | 5.47 | 5.33 | 5.39 | 5.39 | +0.01 (+0.19%) | 15,548,575 |
| 8 Jun 2020 | HKD | 5.43 | 5.48 | 5.3 | 5.38 | 5.38 | +0.01 (+0.19%) | 9,538,765 |
| 5 Jun 2020 | HKD | 5.32 | 5.43 | 5.28 | 5.37 | 5.37 | 0.0 (0.0%) | 12,045,199 |
| 4 Jun 2020 | HKD | 5.34 | 5.47 | 5.26 | 5.37 | 5.37 | +0.11 (+2.09%) | 20,047,141 |
| 3 Jun 2020 | HKD | 5.2 | 5.32 | 5.17 | 5.26 | 5.26 | +0.14 (+2.73%) | 17,764,649 |
| 2 Jun 2020 | HKD | 5.09 | 5.24 | 5 | 5.12 | 5.12 | +0.09 (+1.79%) | 14,976,578 |
| 1 Jun 2020 | HKD | 4.89 | 5.12 | 4.89 | 5.03 | 5.03 | +0.17 (+3.50%) | 15,548,439 |
| 29 May 2020 | HKD | 4.85 | 4.88 | 4.78 | 4.86 | 4.86 | -0.06 (-1.22%) | 21,768,680 |
| 28 May 2020 | HKD | 4.88 | 4.96 | 4.77 | 4.92 | 4.92 | +0.06 (+1.23%) | 12,493,843 |
| 27 May 2020 | HKD | 4.92 | 4.93 | 4.76 | 4.86 | 4.86 | -0.02 (-0.41%) | 17,356,642 |
| 26 May 2020 | HKD | 5.02 | 5.04 | 4.88 | 4.88 | 4.88 | -0.1 (-2.01%) | 12,392,000 |
| 25 May 2020 | HKD | 4.73 | 4.99 | 4.73 | 4.98 | 4.98 | +0.07 (+1.43%) | 9,006,000 |
| 22 May 2020 | HKD | 5.06 | 5.11 | 4.81 | 4.91 | 4.91 | -0.2 (-3.91%) | 14,580,000 |
| 21 May 2020 | HKD | 5.24 | 5.26 | 5.08 | 5.11 | 5.11 | -0.1 (-1.92%) | 12,817,655 |
| 20 May 2020 | HKD | 5.44 | 5.44 | 5.18 | 5.21 | 5.21 | -0.21 (-3.87%) | 13,598,971 |
| 19 May 2020 | HKD | 5.38 | 5.48 | 5.32 | 5.42 | 5.42 | +0.16 (+3.04%) | 12,807,650 |
| 18 May 2020 | HKD | 5.3 | 5.35 | 5.24 | 5.26 | 5.26 | -0.06 (-1.13%) | 7,887,655 |
| 15 May 2020 | HKD | 5.36 | 5.37 | 5.19 | 5.32 | 5.32 | -0.01 (-0.19%) | 6,601,190 |
| 14 May 2020 | HKD | 5.56 | 5.56 | 5.26 | 5.33 | 5.33 | -0.23 (-4.14%) | 14,592,053 |
| 13 May 2020 | HKD | 5.53 | 5.6 | 5.46 | 5.56 | 5.56 | -0.02 (-0.36%) | 11,404,943 |
| 12 May 2020 | HKD | 5.47 | 5.65 | 5.42 | 5.58 | 5.58 | +0.16 (+2.95%) | 24,696,951 |
| 11 May 2020 | HKD | 5.5 | 5.71 | 5.33 | 5.42 | 5.42 | +0.05 (+0.93%) | 18,943,750 |
| 8 May 2020 | HKD | 5.08 | 5.43 | 5.08 | 5.37 | 5.37 | +0.27 (+5.29%) | 22,606,504 |
