| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 3.64 | 3.69 | 3.57 | 3.65 | 3.65 | +0.08 (+2.24%) | 42,411,824 |
| 19 Mar 2020 | HKD | 3.7 | 3.75 | 3.36 | 3.57 | 3.57 | -0.13 (-3.51%) | 93,617,242 |
| 18 Mar 2020 | HKD | 3.85 | 3.95 | 3.64 | 3.7 | 3.7 | -0.15 (-3.90%) | 34,892,033 |
| 17 Mar 2020 | HKD | 3.84 | 3.92 | 3.74 | 3.85 | 3.85 | -0.05 (-1.28%) | 40,211,357 |
| 16 Mar 2020 | HKD | 3.94 | 4.04 | 3.88 | 3.9 | 3.9 | -0.11 (-2.74%) | 32,209,735 |
| 13 Mar 2020 | HKD | 3.89 | 4.06 | 3.75 | 4.01 | 4.01 | -0.05 (-1.23%) | 39,452,340 |
| 12 Mar 2020 | HKD | 4.13 | 4.13 | 3.97 | 4.06 | 4.06 | -0.11 (-2.64%) | 52,196,978 |
| 11 Mar 2020 | HKD | 4.35 | 4.35 | 4.14 | 4.17 | 4.17 | -0.14 (-3.25%) | 20,312,691 |
| 10 Mar 2020 | HKD | 4.21 | 4.37 | 4.15 | 4.31 | 4.31 | +0.1 (+2.38%) | 20,146,921 |
| 9 Mar 2020 | HKD | 4.3 | 4.39 | 4.2 | 4.21 | 4.21 | -0.28 (-6.24%) | 24,987,450 |
| 6 Mar 2020 | HKD | 4.54 | 4.64 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 18,398,100 |
| 5 Mar 2020 | HKD | 4.48 | 4.64 | 4.41 | 4.56 | 4.56 | +0.14 (+3.17%) | 30,982,800 |
| 4 Mar 2020 | HKD | 4.43 | 4.45 | 4.35 | 4.42 | 4.42 | +0.06 (+1.38%) | 11,987,684 |
| 3 Mar 2020 | HKD | 4.46 | 4.53 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 22,550,283 |
| 2 Mar 2020 | HKD | 4.25 | 4.46 | 4.25 | 4.38 | 4.38 | +0.08 (+1.86%) | 23,787,184 |
| 28 Feb 2020 | HKD | 4.34 | 4.41 | 4.22 | 4.3 | 4.3 | -0.15 (-3.37%) | 25,736,000 |
| 27 Feb 2020 | HKD | 4.4 | 4.48 | 4.37 | 4.45 | 4.45 | +0.08 (+1.83%) | 8,967,149 |
| 26 Feb 2020 | HKD | 4.33 | 4.49 | 4.31 | 4.37 | 4.37 | -0.05 (-1.13%) | 19,038,567 |
| 25 Feb 2020 | HKD | 4.4 | 4.45 | 4.3 | 4.42 | 4.42 | -0.06 (-1.34%) | 21,065,500 |
| 24 Feb 2020 | HKD | 4.49 | 4.53 | 4.4 | 4.48 | 4.48 | -0.09 (-1.97%) | 23,369,000 |
| 21 Feb 2020 | HKD | 4.65 | 4.71 | 4.55 | 4.57 | 4.57 | -0.09 (-1.93%) | 24,666,000 |
| 20 Feb 2020 | HKD | 4.43 | 4.71 | 4.42 | 4.66 | 4.66 | +0.22 (+4.95%) | 45,396,803 |
| 19 Feb 2020 | HKD | 4.34 | 4.49 | 4.34 | 4.44 | 4.44 | +0.1 (+2.30%) | 22,984,212 |
| 18 Feb 2020 | HKD | 4.36 | 4.37 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 8,339,487 |
| 17 Feb 2020 | HKD | 4.26 | 4.44 | 4.24 | 4.38 | 4.38 | +0.18 (+4.29%) | 34,972,223 |
| 14 Feb 2020 | HKD | 4.2 | 4.27 | 4.12 | 4.2 | 4.2 | +0.02 (+0.48%) | 7,302,500 |
| 13 Feb 2020 | HKD | 4.22 | 4.26 | 4.14 | 4.18 | 4.18 | -0.04 (-0.95%) | 8,446,224 |
| 12 Feb 2020 | HKD | 4.19 | 4.27 | 4.14 | 4.22 | 4.22 | +0.04 (+0.96%) | 13,142,193 |
| 11 Feb 2020 | HKD | 4.2 | 4.25 | 4.16 | 4.18 | 4.18 | +0.04 (+0.97%) | 11,961,273 |
| 10 Feb 2020 | HKD | 4.02 | 4.2 | 4.02 | 4.14 | 4.14 | -0.05 (-1.19%) | 10,721,500 |
