| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2020 | HKD | 5.28 | 5.46 | 5.26 | 5.4 | 4.993 | +0.15 (+2.86%) | 11,067,922 |
| 30 Mar 2020 | HKD | 5.17 | 5.34 | 5.12 | 5.25 | 4.8543 | -0.02 (-0.38%) | 6,805,302 |
| 27 Mar 2020 | HKD | 5.33 | 5.38 | 5.2 | 5.27 | 4.8728 | +0.03 (+0.57%) | 8,796,918 |
| 26 Mar 2020 | HKD | 5.24 | 5.39 | 5.15 | 5.24 | 4.8451 | +0.06 (+1.16%) | 9,678,310 |
| 25 Mar 2020 | HKD | 5.1 | 5.31 | 5.1 | 5.18 | 4.7896 | +0.23 (+4.65%) | 10,598,648 |
| 24 Mar 2020 | HKD | 4.75 | 5.08 | 4.75 | 4.95 | 4.5769 | +0.2 (+4.21%) | 11,713,886 |
| 23 Mar 2020 | HKD | 4.54 | 5.09 | 4.54 | 4.75 | 4.392 | -0.15 (-3.06%) | 17,591,476 |
| 20 Mar 2020 | HKD | 4.8 | 5 | 4.76 | 4.9 | 4.5307 | +0.05 (+1.03%) | 18,798,809 |
| 19 Mar 2020 | HKD | 4.9 | 4.95 | 4.58 | 4.85 | 4.4845 | -0.17 (-3.39%) | 20,608,243 |
| 18 Mar 2020 | HKD | 5.17 | 5.34 | 4.98 | 5.02 | 4.6417 | -0.21 (-4.02%) | 9,515,795 |
| 17 Mar 2020 | HKD | 5.23 | 5.38 | 5.08 | 5.23 | 4.8358 | -0.13 (-2.43%) | 15,173,899 |
| 16 Mar 2020 | HKD | 5.6 | 5.6 | 5.3 | 5.36 | 4.956 | -0.21 (-3.77%) | 7,561,489 |
| 13 Mar 2020 | HKD | 5.39 | 5.64 | 5.26 | 5.57 | 5.1502 | -0.01 (-0.18%) | 10,763,616 |
| 12 Mar 2020 | HKD | 5.68 | 5.68 | 5.49 | 5.58 | 5.1594 | -0.11 (-1.93%) | 10,636,087 |
| 11 Mar 2020 | HKD | 5.65 | 5.77 | 5.52 | 5.69 | 5.2612 | +0.03 (+0.53%) | 26,381,324 |
| 10 Mar 2020 | HKD | 5.7 | 5.77 | 5.58 | 5.66 | 5.2334 | -0.09 (-1.57%) | 11,864,173 |
| 9 Mar 2020 | HKD | 5.8 | 5.88 | 5.68 | 5.75 | 5.3166 | -0.18 (-3.04%) | 8,950,438 |
| 6 Mar 2020 | HKD | 6.04 | 6.04 | 5.93 | 5.93 | 5.4831 | -0.15 (-2.47%) | 6,096,857 |
| 5 Mar 2020 | HKD | 6.05 | 6.17 | 6.05 | 6.08 | 5.6218 | +0.04 (+0.66%) | 7,859,531 |
| 4 Mar 2020 | HKD | 6.06 | 6.15 | 6 | 6.04 | 5.5848 | +0.02 (+0.33%) | 5,006,313 |
| 3 Mar 2020 | HKD | 6.05 | 6.1 | 5.95 | 6.02 | 5.5663 | +0.01 (+0.17%) | 5,810,782 |
| 2 Mar 2020 | HKD | 5.91 | 6.06 | 5.88 | 6.01 | 5.557 | +0.12 (+2.04%) | 5,658,315 |
| 28 Feb 2020 | HKD | 6.03 | 6.04 | 5.89 | 5.89 | 5.4461 | -0.21 (-3.44%) | 14,316,856 |
| 27 Feb 2020 | HKD | 6.11 | 6.15 | 6.07 | 6.1 | 5.6403 | -0.03 (-0.49%) | 8,191,723 |
| 26 Feb 2020 | HKD | 6.07 | 6.17 | 6.05 | 6.13 | 5.668 | -0.01 (-0.16%) | 4,999,825 |
| 25 Feb 2020 | HKD | 6.11 | 6.18 | 6.1 | 6.14 | 5.6772 | -0.06 (-0.97%) | 6,006,470 |
| 24 Feb 2020 | HKD | 6.28 | 6.28 | 6.19 | 6.2 | 5.7327 | -0.15 (-2.36%) | 5,939,969 |
| 21 Feb 2020 | HKD | 6.37 | 6.37 | 6.27 | 6.35 | 5.8714 | 0.0 (0.0%) | 4,607,490 |
| 20 Feb 2020 | HKD | 6.37 | 6.44 | 6.34 | 6.35 | 5.8714 | +0.02 (+0.32%) | 5,448,483 |
| 19 Feb 2020 | HKD | 6.42 | 6.44 | 6.32 | 6.33 | 5.8529 | -0.13 (-2.01%) | 7,093,983 |
