| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | HKD | 7.27 | 7.32 | 7.22 | 7.23 | 6.6851 | +0.01 (+0.14%) | 4,496,857 |
| 2 Jan 2020 | HKD | 7.12 | 7.23 | 7.11 | 7.22 | 6.6758 | +0.12 (+1.69%) | 3,065,721 |
| 31 Dec 2019 | HKD | 7.07 | 7.12 | 7.04 | 7.1 | 6.5649 | +0.01 (+0.14%) | 859,801 |
| 30 Dec 2019 | HKD | 7.14 | 7.16 | 7.08 | 7.09 | 6.5556 | -0.06 (-0.84%) | 5,216,977 |
| 27 Dec 2019 | HKD | 7.1 | 7.22 | 7.1 | 7.15 | 6.6111 | +0.05 (+0.70%) | 3,223,848 |
| 25 Dec 2019 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 6.5649 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 7.1 | 7.14 | 7.08 | 7.1 | 6.5649 | 0.0 (0.0%) | 769,219 |
| 23 Dec 2019 | HKD | 7.24 | 7.29 | 7.06 | 7.1 | 6.5649 | -0.1 (-1.39%) | 3,291,318 |
| 20 Dec 2019 | HKD | 7.26 | 7.3 | 7.15 | 7.2 | 6.6574 | -0.07 (-0.96%) | 5,283,766 |
| 19 Dec 2019 | HKD | 7.32 | 7.32 | 7.21 | 7.27 | 6.7221 | -0.05 (-0.68%) | 1,654,105 |
| 18 Dec 2019 | HKD | 7.51 | 7.51 | 7.24 | 7.32 | 6.7683 | -0.19 (-2.53%) | 5,833,128 |
| 17 Dec 2019 | HKD | 7.51 | 7.59 | 7.43 | 7.51 | 6.944 | +0.02 (+0.27%) | 2,550,202 |
| 16 Dec 2019 | HKD | 7.45 | 7.54 | 7.32 | 7.49 | 6.9255 | +0.03 (+0.40%) | 4,810,560 |
| 13 Dec 2019 | HKD | 7.17 | 7.5 | 7.09 | 7.46 | 6.8978 | +0.31 (+4.34%) | 8,105,109 |
| 12 Dec 2019 | HKD | 7 | 7.18 | 7 | 7.15 | 6.6111 | +0.15 (+2.14%) | 3,596,023 |
| 11 Dec 2019 | HKD | 6.85 | 7.09 | 6.85 | 7 | 6.4724 | +0.14 (+2.04%) | 7,946,209 |
| 10 Dec 2019 | HKD | 6.8 | 6.92 | 6.73 | 6.86 | 6.343 | +0.03 (+0.44%) | 3,729,192 |
| 9 Dec 2019 | HKD | 6.81 | 6.87 | 6.78 | 6.83 | 6.3152 | +0.02 (+0.29%) | 1,834,114 |
| 6 Dec 2019 | HKD | 6.9 | 6.91 | 6.81 | 6.81 | 6.2967 | -0.06 (-0.87%) | 4,827,448 |
| 5 Dec 2019 | HKD | 6.66 | 6.96 | 6.66 | 6.87 | 6.3522 | +0.22 (+3.31%) | 5,894,608 |
| 4 Dec 2019 | HKD | 6.78 | 6.82 | 6.63 | 6.65 | 6.1488 | -0.1 (-1.48%) | 7,071,677 |
| 3 Dec 2019 | HKD | 6.85 | 6.86 | 6.75 | 6.75 | 6.2413 | -0.09 (-1.32%) | 3,217,862 |
| 2 Dec 2019 | HKD | 6.9 | 6.9 | 6.82 | 6.84 | 6.3245 | -0.01 (-0.15%) | 2,385,962 |
| 29 Nov 2019 | HKD | 6.95 | 6.98 | 6.81 | 6.85 | 6.3337 | -0.13 (-1.86%) | 5,887,795 |
| 28 Nov 2019 | HKD | 6.96 | 7.02 | 6.96 | 6.98 | 6.4539 | 0.0 (0.0%) | 893,328 |
| 27 Nov 2019 | HKD | 6.95 | 7.02 | 6.95 | 6.98 | 6.4539 | -0.02 (-0.29%) | 2,269,305 |
| 26 Nov 2019 | HKD | 6.98 | 7.01 | 6.94 | 7 | 6.4724 | +0.01 (+0.14%) | 10,145,145 |
| 25 Nov 2019 | HKD | 6.98 | 7 | 6.91 | 6.99 | 6.4632 | +0.01 (+0.14%) | 4,428,787 |
| 22 Nov 2019 | HKD | 7.07 | 7.07 | 6.91 | 6.98 | 6.4539 | -0.1 (-1.41%) | 2,719,102 |
| 21 Nov 2019 | HKD | 7.12 | 7.17 | 6.95 | 7.08 | 6.5464 | -0.11 (-1.53%) | 5,080,552 |
