| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 4.17 | 4.22 | 4.1 | 4.19 | 4.19 | -0.03 (-0.71%) | 12,605,020 |
| 6 Feb 2020 | HKD | 4.14 | 4.24 | 4.07 | 4.22 | 4.22 | +0.15 (+3.69%) | 18,259,910 |
| 5 Feb 2020 | HKD | 4.08 | 4.17 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 18,349,500 |
| 4 Feb 2020 | HKD | 3.94 | 4.05 | 3.92 | 4.05 | 4.05 | +0.16 (+4.11%) | 19,886,980 |
| 3 Feb 2020 | HKD | 3.94 | 3.94 | 3.82 | 3.89 | 3.89 | -0.01 (-0.26%) | 29,682,367 |
| 31 Jan 2020 | HKD | 3.98 | 3.99 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 9,048,287 |
| 30 Jan 2020 | HKD | 4.05 | 4.08 | 3.88 | 3.92 | 3.92 | -0.13 (-3.21%) | 12,337,554 |
| 29 Jan 2020 | HKD | 4.04 | 4.12 | 4.01 | 4.05 | 4.05 | -0.23 (-5.37%) | 17,379,027 |
| 24 Jan 2020 | HKD | 4.29 | 4.32 | 4.21 | 4.28 | 4.28 | -0.01 (-0.23%) | 4,949,500 |
| 23 Jan 2020 | HKD | 4.46 | 4.46 | 4.23 | 4.29 | 4.29 | -0.2 (-4.45%) | 18,007,500 |
| 22 Jan 2020 | HKD | 4.4 | 4.51 | 4.32 | 4.49 | 4.49 | +0.1 (+2.28%) | 10,386,365 |
| 21 Jan 2020 | HKD | 4.57 | 4.6 | 4.37 | 4.39 | 4.39 | -0.22 (-4.77%) | 32,265,399 |
| 20 Jan 2020 | HKD | 4.6 | 4.65 | 4.55 | 4.61 | 4.61 | +0.01 (+0.22%) | 8,761,661 |
| 17 Jan 2020 | HKD | 4.6 | 4.66 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 10,720,406 |
| 16 Jan 2020 | HKD | 4.64 | 4.64 | 4.53 | 4.58 | 4.58 | -0.04 (-0.87%) | 9,930,368 |
| 15 Jan 2020 | HKD | 4.67 | 4.67 | 4.56 | 4.62 | 4.62 | -0.03 (-0.65%) | 11,850,807 |
| 14 Jan 2020 | HKD | 4.74 | 4.74 | 4.62 | 4.65 | 4.65 | -0.05 (-1.06%) | 13,404,500 |
| 13 Jan 2020 | HKD | 4.68 | 4.72 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 12,115,666 |
| 10 Jan 2020 | HKD | 4.74 | 4.76 | 4.66 | 4.7 | 4.7 | +0.03 (+0.64%) | 16,641,500 |
| 9 Jan 2020 | HKD | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | +0.13 (+2.86%) | 15,245,200 |
| 8 Jan 2020 | HKD | 4.59 | 4.62 | 4.48 | 4.54 | 4.54 | -0.12 (-2.58%) | 21,955,280 |
| 7 Jan 2020 | HKD | 4.66 | 4.72 | 4.65 | 4.66 | 4.66 | +0.01 (+0.22%) | 10,732,016 |
| 6 Jan 2020 | HKD | 4.66 | 4.77 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 17,966,559 |
| 3 Jan 2020 | HKD | 4.8 | 4.8 | 4.65 | 4.7 | 4.7 | -0.02 (-0.42%) | 19,170,910 |
| 2 Jan 2020 | HKD | 4.64 | 4.83 | 4.63 | 4.72 | 4.72 | +0.13 (+2.83%) | 33,884,902 |
| 31 Dec 2019 | HKD | 4.61 | 4.61 | 4.5 | 4.59 | 4.59 | 0.0 (0.0%) | 11,293,500 |
| 30 Dec 2019 | HKD | 4.43 | 4.63 | 4.41 | 4.59 | 4.59 | +0.15 (+3.38%) | 31,957,827 |
| 27 Dec 2019 | HKD | 4.5 | 4.56 | 4.41 | 4.44 | 4.44 | +0.03 (+0.68%) | 14,941,910 |
| 25 Dec 2019 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 4.4 | 4.44 | 4.37 | 4.41 | 4.41 | +0.02 (+0.46%) | 5,185,500 |
