| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2020 | HKD | 6.34 | 6.52 | 6.3 | 6.46 | 5.9731 | +0.12 (+1.89%) | 4,973,558 |
| 17 Feb 2020 | HKD | 6.45 | 6.45 | 6.03 | 6.34 | 5.8622 | -0.22 (-3.35%) | 21,081,273 |
| 14 Feb 2020 | HKD | 6.63 | 6.65 | 6.53 | 6.56 | 6.0656 | -0.09 (-1.35%) | 7,597,613 |
| 13 Feb 2020 | HKD | 6.81 | 6.88 | 6.64 | 6.65 | 6.1488 | -0.16 (-2.35%) | 5,728,836 |
| 12 Feb 2020 | HKD | 6.74 | 6.88 | 6.74 | 6.81 | 6.2967 | +0.07 (+1.04%) | 3,653,493 |
| 11 Feb 2020 | HKD | 6.78 | 6.83 | 6.74 | 6.74 | 6.232 | -0.07 (-1.03%) | 5,412,987 |
| 10 Feb 2020 | HKD | 6.82 | 6.85 | 6.73 | 6.81 | 6.2967 | +0.01 (+0.15%) | 2,439,300 |
| 7 Feb 2020 | HKD | 6.74 | 6.85 | 6.68 | 6.8 | 6.2875 | +0.06 (+0.89%) | 4,961,877 |
| 6 Feb 2020 | HKD | 6.61 | 6.87 | 6.61 | 6.74 | 6.232 | +0.12 (+1.81%) | 4,249,531 |
| 5 Feb 2020 | HKD | 6.62 | 6.71 | 6.52 | 6.62 | 6.1211 | +0.02 (+0.30%) | 4,395,594 |
| 4 Feb 2020 | HKD | 6.5 | 6.63 | 6.48 | 6.6 | 6.1026 | +0.15 (+2.33%) | 4,576,688 |
| 3 Feb 2020 | HKD | 6.37 | 6.49 | 6.29 | 6.45 | 5.9639 | +0.07 (+1.10%) | 4,689,701 |
| 31 Jan 2020 | HKD | 6.5 | 6.54 | 6.36 | 6.38 | 5.8992 | -0.1 (-1.54%) | 7,214,868 |
| 30 Jan 2020 | HKD | 6.55 | 6.6 | 6.45 | 6.48 | 5.9916 | -0.07 (-1.07%) | 6,061,667 |
| 29 Jan 2020 | HKD | 6.7 | 6.74 | 6.48 | 6.55 | 6.0563 | -0.36 (-5.21%) | 6,787,800 |
| 24 Jan 2020 | HKD | 6.88 | 6.98 | 6.8 | 6.91 | 6.3892 | -0.03 (-0.43%) | 1,144,385 |
| 23 Jan 2020 | HKD | 7.08 | 7.08 | 6.88 | 6.94 | 6.4169 | -0.13 (-1.84%) | 3,992,084 |
| 22 Jan 2020 | HKD | 7.05 | 7.15 | 7.02 | 7.07 | 6.5372 | -0.02 (-0.28%) | 4,018,894 |
| 21 Jan 2020 | HKD | 7.24 | 7.24 | 7.05 | 7.09 | 6.5556 | -0.16 (-2.21%) | 4,730,528 |
| 20 Jan 2020 | HKD | 7.3 | 7.34 | 7.25 | 7.25 | 6.7036 | -0.07 (-0.96%) | 1,498,609 |
| 17 Jan 2020 | HKD | 7.36 | 7.5 | 7.27 | 7.32 | 6.7683 | +0.03 (+0.41%) | 4,102,380 |
| 16 Jan 2020 | HKD | 7.32 | 7.34 | 7.23 | 7.29 | 6.7406 | -0.05 (-0.68%) | 4,405,358 |
| 15 Jan 2020 | HKD | 7.21 | 7.42 | 7.18 | 7.34 | 6.7868 | +0.13 (+1.80%) | 5,411,683 |
| 14 Jan 2020 | HKD | 7.18 | 7.23 | 7.12 | 7.21 | 6.6666 | +0.04 (+0.56%) | 4,300,869 |
| 13 Jan 2020 | HKD | 7.13 | 7.17 | 7.1 | 7.17 | 6.6296 | +0.04 (+0.56%) | 3,605,916 |
| 10 Jan 2020 | HKD | 7.12 | 7.16 | 7.05 | 7.13 | 6.5926 | -0.02 (-0.28%) | 6,219,065 |
| 9 Jan 2020 | HKD | 7.07 | 7.18 | 7.03 | 7.15 | 6.6111 | +0.08 (+1.13%) | 4,538,828 |
| 8 Jan 2020 | HKD | 7.09 | 7.09 | 7.02 | 7.07 | 6.5372 | -0.08 (-1.12%) | 2,896,773 |
| 7 Jan 2020 | HKD | 7.08 | 7.15 | 7 | 7.15 | 6.6111 | +0.07 (+0.99%) | 4,929,526 |
| 6 Jan 2020 | HKD | 7.16 | 7.2 | 6.96 | 7.08 | 6.5464 | -0.15 (-2.07%) | 6,991,959 |
