| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2020 | HKD | 5.7 | 5.71 | 5.46 | 5.48 | 5.067 | -0.2 (-3.52%) | 9,761,716 |
| 29 Jun 2020 | HKD | 5.64 | 5.7 | 5.59 | 5.68 | 5.2519 | -0.02 (-0.35%) | 4,220,043 |
| 26 Jun 2020 | HKD | 5.59 | 5.76 | 5.59 | 5.7 | 5.2704 | +0.03 (+0.53%) | 4,194,259 |
| 24 Jun 2020 | HKD | 5.7 | 5.7 | 5.63 | 5.67 | 5.2427 | +0.01 (+0.18%) | 5,108,957 |
| 23 Jun 2020 | HKD | 5.67 | 5.69 | 5.55 | 5.66 | 5.2334 | -0.01 (-0.18%) | 4,457,533 |
| 22 Jun 2020 | HKD | 5.85 | 5.85 | 5.6 | 5.67 | 5.2427 | -0.16 (-2.74%) | 4,438,211 |
| 19 Jun 2020 | HKD | 5.74 | 5.85 | 5.59 | 5.83 | 5.3906 | +0.1 (+1.75%) | 14,910,497 |
| 18 Jun 2020 | HKD | 5.72 | 5.78 | 5.67 | 5.73 | 5.2981 | +0.02 (+0.35%) | 4,325,258 |
| 17 Jun 2020 | HKD | 5.46 | 5.75 | 5.44 | 5.71 | 5.2797 | +0.32 (+5.94%) | 12,224,727 |
| 16 Jun 2020 | HKD | 5.52 | 5.54 | 5.38 | 5.39 | 4.9838 | -0.06 (-1.10%) | 3,467,324 |
| 15 Jun 2020 | HKD | 5.42 | 5.54 | 5.39 | 5.45 | 5.0392 | -0.05 (-0.91%) | 5,070,123 |
| 12 Jun 2020 | HKD | 5.56 | 5.56 | 5.39 | 5.5 | 5.0855 | -0.09 (-1.61%) | 4,374,721 |
| 11 Jun 2020 | HKD | 5.7 | 5.71 | 5.52 | 5.59 | 5.1687 | -0.15 (-2.61%) | 4,518,032 |
| 10 Jun 2020 | HKD | 5.69 | 5.76 | 5.62 | 5.74 | 5.3074 | -0.02 (-0.35%) | 3,261,152 |
| 9 Jun 2020 | HKD | 5.7 | 5.77 | 5.68 | 5.76 | 5.3259 | +0.08 (+1.41%) | 3,690,115 |
| 8 Jun 2020 | HKD | 5.54 | 5.76 | 5.52 | 5.68 | 5.2519 | +0.12 (+2.16%) | 5,078,687 |
| 5 Jun 2020 | HKD | 5.5 | 5.56 | 5.39 | 5.56 | 5.141 | +0.03 (+0.54%) | 4,982,943 |
| 4 Jun 2020 | HKD | 5.51 | 5.66 | 5.42 | 5.53 | 5.1132 | -0.05 (-0.90%) | 8,175,149 |
| 3 Jun 2020 | HKD | 5.63 | 5.63 | 5.52 | 5.58 | 5.1594 | -0.01 (-0.18%) | 10,425,331 |
| 2 Jun 2020 | HKD | 5.53 | 5.63 | 5.53 | 5.59 | 5.1687 | +0.05 (+0.90%) | 2,953,992 |
| 1 Jun 2020 | HKD | 5.5 | 5.59 | 5.49 | 5.54 | 5.1225 | +0.09 (+1.65%) | 6,009,562 |
| 29 May 2020 | HKD | 5.32 | 5.5 | 5.32 | 5.45 | 5.0392 | +0.02 (+0.37%) | 12,310,069 |
| 28 May 2020 | HKD | 5.26 | 5.45 | 5.25 | 5.43 | 5.0208 | +0.11 (+2.07%) | 8,778,417 |
| 27 May 2020 | HKD | 5.31 | 5.36 | 5.23 | 5.32 | 4.919 | 0.0 (0.0%) | 9,405,951 |
| 26 May 2020 | HKD | 5.49 | 5.5 | 5.31 | 5.32 | 4.919 | -0.11 (-2.03%) | 7,641,648 |
| 25 May 2020 | HKD | 5.48 | 5.48 | 5.35 | 5.43 | 5.0208 | -0.06 (-1.09%) | 5,567,617 |
| 22 May 2020 | HKD | 5.6 | 5.6 | 5.37 | 5.49 | 5.0762 | -0.15 (-2.66%) | 10,741,018 |
| 21 May 2020 | HKD | 5.67 | 5.74 | 5.58 | 5.64 | 5.2149 | 0.0 (0.0%) | 6,757,928 |
| 20 May 2020 | HKD | 5.75 | 5.8 | 5.58 | 5.64 | 5.2149 | -0.09 (-1.57%) | 5,562,838 |
| 19 May 2020 | HKD | 5.62 | 5.77 | 5.62 | 5.73 | 5.2981 | -0.23 (-3.86%) | 8,280,912 |
