| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2020 | HKD | 6.31 | 6.35 | 6.12 | 6.3 | 6.3 | +0.14 (+2.27%) | 1,939,783 |
| 14 May 2020 | HKD | 6.32 | 6.32 | 6.02 | 6.16 | 6.16 | -0.18 (-2.84%) | 1,939,089 |
| 13 May 2020 | HKD | 6.38 | 6.39 | 6.28 | 6.34 | 6.34 | -0.05 (-0.78%) | 1,030,000 |
| 12 May 2020 | HKD | 6.46 | 6.46 | 6.34 | 6.39 | 6.39 | -0.09 (-1.39%) | 1,166,000 |
| 11 May 2020 | HKD | 6.3 | 6.55 | 6.28 | 6.48 | 6.48 | +0.16 (+2.53%) | 2,604,615 |
| 8 May 2020 | HKD | 6.32 | 6.35 | 6.15 | 6.32 | 6.32 | +0.14 (+2.27%) | 2,261,300 |
| 7 May 2020 | HKD | 6.3 | 6.34 | 6.15 | 6.18 | 6.18 | -0.12 (-1.90%) | 1,218,528 |
| 6 May 2020 | HKD | 6.47 | 6.47 | 6.29 | 6.3 | 6.3 | -0.08 (-1.25%) | 2,052,000 |
| 5 May 2020 | HKD | 6.37 | 6.38 | 6.22 | 6.38 | 6.38 | +0.17 (+2.74%) | 2,707,000 |
| 4 May 2020 | HKD | 6.2 | 6.24 | 6.06 | 6.21 | 6.21 | -0.17 (-2.66%) | 2,438,000 |
| 29 Apr 2020 | HKD | 6.34 | 6.4 | 6.21 | 6.38 | 6.38 | +0.24 (+3.91%) | 2,478,300 |
| 28 Apr 2020 | HKD | 6.21 | 6.21 | 6.1 | 6.14 | 6.14 | -0.07 (-1.13%) | 1,374,000 |
| 27 Apr 2020 | HKD | 6.48 | 6.48 | 6.08 | 6.21 | 6.21 | +0.15 (+2.48%) | 2,262,000 |
| 24 Apr 2020 | HKD | 6.17 | 6.17 | 6.02 | 6.06 | 6.06 | -0.11 (-1.78%) | 774,000 |
| 23 Apr 2020 | HKD | 6.15 | 6.18 | 6.06 | 6.17 | 6.17 | +0.13 (+2.15%) | 940,080 |
| 22 Apr 2020 | HKD | 5.99 | 6.06 | 5.86 | 6.04 | 6.04 | +0.04 (+0.67%) | 1,162,270 |
| 21 Apr 2020 | HKD | 6.07 | 6.07 | 5.84 | 6 | 6 | -0.14 (-2.28%) | 2,197,660 |
| 20 Apr 2020 | HKD | 6.15 | 6.2 | 6.06 | 6.14 | 6.14 | +0.09 (+1.49%) | 2,071,999 |
| 17 Apr 2020 | HKD | 5.95 | 6.18 | 5.87 | 6.05 | 6.05 | +0.34 (+5.95%) | 8,254,600 |
| 16 Apr 2020 | HKD | 5.8 | 5.86 | 5.65 | 5.71 | 5.71 | -0.09 (-1.55%) | 2,923,550 |
| 15 Apr 2020 | HKD | 5.8 | 5.84 | 5.71 | 5.8 | 5.8 | 0.0 (0.0%) | 5,920,784 |
| 14 Apr 2020 | HKD | 5.87 | 5.88 | 5.74 | 5.8 | 5.8 | -0.03 (-0.51%) | 2,356,000 |
| 9 Apr 2020 | HKD | 5.61 | 6.15 | 5.6 | 5.83 | 5.83 | +0.27 (+4.86%) | 4,039,867 |
| 8 Apr 2020 | HKD | 5.71 | 5.71 | 5.51 | 5.56 | 5.56 | -0.1 (-1.77%) | 3,356,000 |
| 7 Apr 2020 | HKD | 5.6 | 5.93 | 5.53 | 5.66 | 5.66 | +0.19 (+3.47%) | 5,623,006 |
| 6 Apr 2020 | HKD | 5.3 | 5.53 | 5.17 | 5.47 | 5.47 | +0.3 (+5.80%) | 3,260,000 |
| 3 Apr 2020 | HKD | 5.25 | 5.25 | 5.11 | 5.17 | 5.17 | -0.06 (-1.15%) | 2,618,400 |
| 2 Apr 2020 | HKD | 5.45 | 5.46 | 5.2 | 5.23 | 5.23 | -0.22 (-4.04%) | 1,602,160 |
| 1 Apr 2020 | HKD | 5.27 | 5.53 | 5.19 | 5.45 | 5.45 | +0.2 (+3.81%) | 31,617,221 |
| 31 Mar 2020 | HKD | 5.62 | 5.62 | 5.18 | 5.25 | 5.25 | -0.2 (-3.67%) | 4,318,915 |
