| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | HKD | 9.8 | 9.81 | 9.75 | 9.8 | 9.8 | -0.01 (-0.10%) | 192,751 |
| 20 Feb 2020 | HKD | 9.83 | 9.88 | 9.8 | 9.81 | 9.81 | -0.02 (-0.20%) | 263,800 |
| 19 Feb 2020 | HKD | 9.85 | 9.88 | 9.82 | 9.83 | 9.83 | -0.04 (-0.41%) | 245,194 |
| 18 Feb 2020 | HKD | 9.83 | 9.93 | 9.75 | 9.87 | 9.87 | -0.05 (-0.50%) | 465,000 |
| 17 Feb 2020 | HKD | 10 | 10.02 | 9.82 | 9.92 | 9.92 | -0.08 (-0.80%) | 881,400 |
| 14 Feb 2020 | HKD | 10.04 | 10.08 | 10 | 10 | 10 | -0.04 (-0.40%) | 91,800 |
| 13 Feb 2020 | HKD | 10.06 | 10.1 | 10 | 10.04 | 10.04 | -0.02 (-0.20%) | 148,300 |
| 12 Feb 2020 | HKD | 9.98 | 10.1 | 9.98 | 10.06 | 10.06 | +0.07 (+0.70%) | 188,000 |
| 11 Feb 2020 | HKD | 9.98 | 10.04 | 9.97 | 9.99 | 9.99 | +0.01 (+0.10%) | 387,600 |
| 10 Feb 2020 | HKD | 10 | 10.04 | 9.98 | 9.98 | 9.98 | -0.1 (-0.99%) | 267,800 |
| 7 Feb 2020 | HKD | 10.02 | 10.08 | 10.02 | 10.08 | 10.08 | 0.0 (0.0%) | 142,193 |
| 6 Feb 2020 | HKD | 9.99 | 10.16 | 9.99 | 10.08 | 10.08 | -0.04 (-0.40%) | 215,134 |
| 5 Feb 2020 | HKD | 10.06 | 10.12 | 9.91 | 10.12 | 10.12 | +0.04 (+0.40%) | 424,600 |
| 4 Feb 2020 | HKD | 10.08 | 10.18 | 9.96 | 10.08 | 10.08 | +0.02 (+0.20%) | 434,515 |
| 3 Feb 2020 | HKD | 9.9 | 10.1 | 9.86 | 10.06 | 10.06 | +0.14 (+1.41%) | 485,800 |
| 31 Jan 2020 | HKD | 9.96 | 10 | 9.91 | 9.92 | 9.92 | -0.06 (-0.60%) | 410,200 |
| 30 Jan 2020 | HKD | 10.08 | 10.12 | 9.94 | 9.98 | 9.98 | -0.04 (-0.40%) | 374,500 |
| 29 Jan 2020 | HKD | 9.98 | 10.14 | 9.98 | 10.02 | 10.02 | -0.22 (-2.15%) | 826,400 |
| 24 Jan 2020 | HKD | 10.26 | 10.26 | 10.18 | 10.24 | 10.24 | +0.04 (+0.39%) | 84,200 |
| 23 Jan 2020 | HKD | 10.38 | 10.38 | 10.2 | 10.2 | 10.2 | -0.28 (-2.67%) | 464,800 |
| 22 Jan 2020 | HKD | 10.3 | 10.5 | 10.3 | 10.48 | 10.48 | +0.16 (+1.55%) | 376,805 |
| 21 Jan 2020 | HKD | 10.4 | 10.42 | 10.2 | 10.32 | 10.32 | -0.16 (-1.53%) | 427,000 |
| 20 Jan 2020 | HKD | 10.48 | 10.54 | 10.4 | 10.48 | 10.48 | 0.0 (0.0%) | 201,400 |
| 17 Jan 2020 | HKD | 10.42 | 10.48 | 10.42 | 10.48 | 10.48 | +0.06 (+0.58%) | 250,800 |
| 16 Jan 2020 | HKD | 10.34 | 10.46 | 10.28 | 10.42 | 10.42 | +0.08 (+0.77%) | 220,000 |
| 15 Jan 2020 | HKD | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | +0.08 (+0.78%) | 292,600 |
| 14 Jan 2020 | HKD | 10.32 | 10.34 | 10.24 | 10.26 | 10.26 | -0.06 (-0.58%) | 193,600 |
| 13 Jan 2020 | HKD | 10.3 | 10.38 | 10.24 | 10.32 | 10.32 | +0.02 (+0.19%) | 228,000 |
| 10 Jan 2020 | HKD | 10.3 | 10.34 | 10.22 | 10.3 | 10.3 | +0.06 (+0.59%) | 150,000 |
| 9 Jan 2020 | HKD | 10.2 | 10.3 | 10.2 | 10.24 | 10.24 | +0.02 (+0.20%) | 121,600 |
