| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 7.98 | 7.99 | 7.65 | 7.69 | 7.69 | -0.26 (-3.27%) | 3,320,228 |
| 6 May 2020 | HKD | 7.78 | 8.02 | 7.75 | 7.95 | 7.95 | +0.2 (+2.58%) | 3,097,662 |
| 5 May 2020 | HKD | 7.64 | 7.79 | 7.61 | 7.75 | 7.75 | +0.21 (+2.79%) | 2,146,728 |
| 4 May 2020 | HKD | 8 | 8 | 7.54 | 7.54 | 7.54 | -0.54 (-6.68%) | 5,179,153 |
| 29 Apr 2020 | HKD | 7.74 | 8.15 | 7.72 | 8.08 | 8.08 | +0.34 (+4.39%) | 4,817,000 |
| 28 Apr 2020 | HKD | 7.84 | 7.84 | 7.57 | 7.74 | 7.74 | -0.1 (-1.28%) | 3,095,000 |
| 27 Apr 2020 | HKD | 7.69 | 7.89 | 7.69 | 7.84 | 7.84 | +0.14 (+1.82%) | 1,052,111 |
| 24 Apr 2020 | HKD | 7.72 | 7.8 | 7.58 | 7.7 | 7.7 | -0.03 (-0.39%) | 1,797,222 |
| 23 Apr 2020 | HKD | 7.7 | 7.82 | 7.63 | 7.73 | 7.73 | +0.04 (+0.52%) | 2,289,624 |
| 22 Apr 2020 | HKD | 7.58 | 7.69 | 7.52 | 7.69 | 7.69 | -0.01 (-0.13%) | 2,168,267 |
| 21 Apr 2020 | HKD | 8 | 8.03 | 7.65 | 7.7 | 7.7 | -0.34 (-4.23%) | 4,994,229 |
| 20 Apr 2020 | HKD | 8.16 | 8.16 | 8 | 8.04 | 8.04 | -0.1 (-1.23%) | 2,086,000 |
| 17 Apr 2020 | HKD | 8 | 8.19 | 7.96 | 8.14 | 8.14 | +0.2 (+2.52%) | 3,607,060 |
| 16 Apr 2020 | HKD | 8.01 | 8.03 | 7.82 | 7.94 | 7.94 | -0.11 (-1.37%) | 4,216,501 |
| 15 Apr 2020 | HKD | 8.41 | 8.41 | 8.04 | 8.05 | 8.05 | -0.34 (-4.05%) | 3,544,976 |
| 14 Apr 2020 | HKD | 8.14 | 8.42 | 8.07 | 8.39 | 8.39 | +0.17 (+2.07%) | 3,334,454 |
| 9 Apr 2020 | HKD | 7.99 | 8.25 | 7.86 | 8.22 | 8.22 | +0.29 (+3.66%) | 2,745,657 |
| 8 Apr 2020 | HKD | 8.09 | 8.12 | 7.85 | 7.93 | 7.93 | -0.17 (-2.10%) | 2,700,363 |
| 7 Apr 2020 | HKD | 7.9 | 8.1 | 7.84 | 8.1 | 8.1 | +0.34 (+4.38%) | 3,622,882 |
| 6 Apr 2020 | HKD | 7.94 | 7.94 | 7.66 | 7.76 | 7.76 | -0.13 (-1.65%) | 3,249,446 |
| 3 Apr 2020 | HKD | 7.7 | 7.9 | 7.61 | 7.89 | 7.89 | +0.13 (+1.68%) | 3,502,651 |
| 2 Apr 2020 | HKD | 7.88 | 8.05 | 7.6 | 7.76 | 7.76 | -0.15 (-1.90%) | 2,709,237 |
| 1 Apr 2020 | HKD | 7.92 | 8.05 | 7.8 | 7.91 | 7.91 | -0.06 (-0.75%) | 2,751,736 |
| 31 Mar 2020 | HKD | 7.55 | 7.97 | 7.55 | 7.97 | 7.97 | +0.42 (+5.56%) | 5,282,041 |
| 30 Mar 2020 | HKD | 7.8 | 7.8 | 7.5 | 7.55 | 7.55 | -0.37 (-4.67%) | 3,809,602 |
| 27 Mar 2020 | HKD | 7.92 | 7.99 | 7.81 | 7.92 | 7.92 | +0.13 (+1.67%) | 2,473,620 |
| 26 Mar 2020 | HKD | 7.97 | 7.98 | 7.72 | 7.79 | 7.79 | -0.17 (-2.14%) | 4,172,089 |
| 25 Mar 2020 | HKD | 7.64 | 7.96 | 7.63 | 7.96 | 7.96 | +0.44 (+5.85%) | 3,774,200 |
| 24 Mar 2020 | HKD | 7.36 | 7.7 | 7.36 | 7.52 | 7.52 | +0.08 (+1.08%) | 6,164,685 |
| 23 Mar 2020 | HKD | 7.93 | 8.13 | 7.42 | 7.44 | 7.44 | -1.54 (-17.15%) | 8,161,273 |
