| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 3.87 | 3.88 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 10,352,500 |
| 6 May 2020 | HKD | 3.83 | 3.9 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 17,819,303 |
| 5 May 2020 | HKD | 3.78 | 3.87 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 7,256,913 |
| 4 May 2020 | HKD | 3.86 | 3.86 | 3.76 | 3.8 | 3.8 | -0.16 (-4.04%) | 10,608,507 |
| 29 Apr 2020 | HKD | 3.91 | 3.99 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 7,899,902 |
| 28 Apr 2020 | HKD | 3.8 | 3.99 | 3.78 | 3.91 | 3.91 | +0.17 (+4.55%) | 15,469,664 |
| 27 Apr 2020 | HKD | 3.69 | 3.78 | 3.69 | 3.74 | 3.74 | +0.05 (+1.36%) | 9,066,106 |
| 24 Apr 2020 | HKD | 3.72 | 3.74 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 8,224,398 |
| 23 Apr 2020 | HKD | 3.78 | 3.8 | 3.72 | 3.72 | 3.72 | -0.05 (-1.33%) | 7,951,267 |
| 22 Apr 2020 | HKD | 3.71 | 3.8 | 3.71 | 3.77 | 3.77 | +0.01 (+0.27%) | 5,651,500 |
| 21 Apr 2020 | HKD | 3.87 | 3.89 | 3.71 | 3.76 | 3.76 | -0.11 (-2.84%) | 13,316,464 |
| 20 Apr 2020 | HKD | 3.92 | 3.94 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 9,949,634 |
| 17 Apr 2020 | HKD | 3.92 | 3.97 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 9,808,185 |
| 16 Apr 2020 | HKD | 3.89 | 3.99 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 12,131,000 |
| 15 Apr 2020 | HKD | 3.99 | 4.01 | 3.87 | 3.87 | 3.87 | -0.08 (-2.03%) | 10,439,075 |
| 14 Apr 2020 | HKD | 3.83 | 4 | 3.83 | 3.95 | 3.95 | +0.08 (+2.07%) | 21,926,600 |
| 9 Apr 2020 | HKD | 3.86 | 3.95 | 3.86 | 3.87 | 3.87 | +0.05 (+1.31%) | 10,315,500 |
| 8 Apr 2020 | HKD | 3.8 | 3.88 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 9,092,449 |
| 7 Apr 2020 | HKD | 3.81 | 3.88 | 3.78 | 3.87 | 3.87 | +0.11 (+2.93%) | 16,844,450 |
| 6 Apr 2020 | HKD | 3.78 | 3.78 | 3.65 | 3.76 | 3.76 | +0.04 (+1.08%) | 4,737,752 |
| 3 Apr 2020 | HKD | 3.7 | 3.78 | 3.66 | 3.72 | 3.72 | -0.04 (-1.06%) | 3,631,035 |
| 2 Apr 2020 | HKD | 3.7 | 3.76 | 3.62 | 3.76 | 3.76 | +0.1 (+2.73%) | 8,125,751 |
| 1 Apr 2020 | HKD | 3.72 | 3.82 | 3.65 | 3.66 | 3.66 | -0.1 (-2.66%) | 15,377,666 |
| 31 Mar 2020 | HKD | 3.73 | 3.8 | 3.7 | 3.76 | 3.76 | +0.08 (+2.17%) | 12,263,818 |
| 30 Mar 2020 | HKD | 3.63 | 3.74 | 3.62 | 3.68 | 3.68 | -0.03 (-0.81%) | 13,236,406 |
| 27 Mar 2020 | HKD | 3.81 | 3.83 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 15,660,500 |
| 26 Mar 2020 | HKD | 3.73 | 3.77 | 3.68 | 3.74 | 3.74 | +0.05 (+1.36%) | 13,833,500 |
| 25 Mar 2020 | HKD | 3.75 | 3.75 | 3.64 | 3.69 | 3.69 | +0.09 (+2.50%) | 16,800,107 |
| 24 Mar 2020 | HKD | 3.51 | 3.66 | 3.51 | 3.6 | 3.6 | +0.14 (+4.05%) | 17,411,990 |
| 23 Mar 2020 | HKD | 3.47 | 3.57 | 3.44 | 3.46 | 3.46 | -0.19 (-5.21%) | 30,315,108 |
