| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 4.81 | 4.9 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 25,668,551 |
| 19 Mar 2020 | HKD | 4.96 | 4.96 | 4.5 | 4.67 | 4.67 | -0.27 (-5.47%) | 32,442,730 |
| 18 Mar 2020 | HKD | 5.14 | 5.33 | 4.94 | 4.94 | 4.94 | -0.29 (-5.54%) | 18,165,188 |
| 17 Mar 2020 | HKD | 5.3 | 5.6 | 5.07 | 5.23 | 5.23 | -0.27 (-4.91%) | 27,580,251 |
| 16 Mar 2020 | HKD | 5.6 | 5.7 | 5.41 | 5.5 | 5.5 | -0.24 (-4.18%) | 17,087,199 |
| 13 Mar 2020 | HKD | 5.68 | 5.84 | 5.56 | 5.74 | 5.74 | -0.28 (-4.65%) | 35,436,982 |
| 12 Mar 2020 | HKD | 6.09 | 6.12 | 5.89 | 6.02 | 6.02 | -0.14 (-2.27%) | 19,996,908 |
| 11 Mar 2020 | HKD | 6.2 | 6.3 | 6.14 | 6.16 | 6.16 | -0.03 (-0.48%) | 14,169,706 |
| 10 Mar 2020 | HKD | 5.63 | 6.28 | 5.63 | 6.19 | 6.19 | +0.43 (+7.47%) | 34,018,703 |
| 9 Mar 2020 | HKD | 5.86 | 5.86 | 5.67 | 5.76 | 5.76 | -0.22 (-3.68%) | 11,426,599 |
| 6 Mar 2020 | HKD | 6.11 | 6.11 | 5.98 | 5.98 | 5.98 | -0.18 (-2.92%) | 15,133,923 |
| 5 Mar 2020 | HKD | 6.08 | 6.22 | 6.03 | 6.16 | 6.16 | +0.09 (+1.48%) | 6,676,077 |
| 4 Mar 2020 | HKD | 6.18 | 6.22 | 6.03 | 6.07 | 6.07 | -0.14 (-2.25%) | 13,465,342 |
| 3 Mar 2020 | HKD | 6.27 | 6.37 | 6.2 | 6.21 | 6.21 | -0.06 (-0.96%) | 7,811,791 |
| 2 Mar 2020 | HKD | 6.2 | 6.29 | 6.14 | 6.27 | 6.27 | +0.11 (+1.79%) | 11,662,614 |
| 28 Feb 2020 | HKD | 6.15 | 6.26 | 6.07 | 6.16 | 6.16 | -0.18 (-2.84%) | 16,662,111 |
| 27 Feb 2020 | HKD | 6.39 | 6.39 | 6.28 | 6.34 | 6.34 | -0.12 (-1.86%) | 15,361,828 |
| 26 Feb 2020 | HKD | 6.45 | 6.58 | 6.29 | 6.46 | 6.46 | -0.1 (-1.52%) | 11,164,257 |
| 25 Feb 2020 | HKD | 6.5 | 6.61 | 6.15 | 6.56 | 6.56 | -0.02 (-0.30%) | 10,500,200 |
| 24 Feb 2020 | HKD | 6.58 | 6.63 | 6.4 | 6.58 | 6.58 | -0.09 (-1.35%) | 9,283,336 |
| 21 Feb 2020 | HKD | 6.56 | 6.75 | 6.5 | 6.67 | 6.67 | +0.1 (+1.52%) | 13,650,000 |
| 20 Feb 2020 | HKD | 6.5 | 6.59 | 6.42 | 6.57 | 6.57 | +0.06 (+0.92%) | 7,400,093 |
| 19 Feb 2020 | HKD | 6.59 | 6.59 | 6.42 | 6.51 | 6.51 | -0.01 (-0.15%) | 7,635,548 |
| 18 Feb 2020 | HKD | 6.6 | 6.63 | 6.43 | 6.52 | 6.52 | -0.15 (-2.25%) | 15,896,166 |
| 17 Feb 2020 | HKD | 6.32 | 6.77 | 6.28 | 6.67 | 6.67 | +0.3 (+4.71%) | 29,477,170 |
| 14 Feb 2020 | HKD | 6.42 | 6.44 | 6.32 | 6.37 | 6.37 | -0.05 (-0.78%) | 5,956,392 |
| 13 Feb 2020 | HKD | 6.27 | 6.43 | 6.27 | 6.42 | 6.42 | +0.15 (+2.39%) | 16,268,000 |
| 12 Feb 2020 | HKD | 6.01 | 6.34 | 6 | 6.27 | 6.27 | +0.24 (+3.98%) | 14,674,678 |
| 11 Feb 2020 | HKD | 6.06 | 6.15 | 6.02 | 6.03 | 6.03 | -0.03 (-0.50%) | 8,844,811 |
| 10 Feb 2020 | HKD | 6.17 | 6.17 | 6 | 6.06 | 6.06 | -0.13 (-2.10%) | 8,734,726 |
