| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2020 | HKD | 5.28 | 5.29 | 5.21 | 5.26 | 52.6 | -0.02 (-0.38%) | 20,470 |
| 12 Feb 2020 | HKD | 5.29 | 5.31 | 5.26 | 5.28 | 52.8 | +0.03 (+0.57%) | 24,230 |
| 11 Feb 2020 | HKD | 5.25 | 5.27 | 5.24 | 5.25 | 52.5 | -0.17 (-3.14%) | 41,060 |
| 10 Feb 2020 | HKD | 5.44 | 5.47 | 5.42 | 5.42 | 54.2 | +0.01 (+0.18%) | 64,030 |
| 7 Feb 2020 | HKD | 5.39 | 5.42 | 5.38 | 5.41 | 54.1 | +0.01 (+0.19%) | 35,010 |
| 6 Feb 2020 | HKD | 5.5 | 5.5 | 5.38 | 5.4 | 54 | -0.12 (-2.17%) | 117,900 |
| 5 Feb 2020 | HKD | 5.54 | 5.55 | 5.51 | 5.52 | 55.2 | -0.2 (-3.50%) | 43,390 |
| 4 Feb 2020 | HKD | 5.75 | 5.77 | 5.7 | 5.72 | 57.2 | -0.15 (-2.56%) | 22,420 |
| 3 Feb 2020 | HKD | 5.89 | 5.89 | 5.84 | 5.87 | 58.7 | +0.14 (+2.44%) | 63,530 |
| 31 Jan 2020 | HKD | 5.8 | 5.8 | 5.64 | 5.73 | 57.3 | -0.21 (-3.54%) | 35,960 |
| 30 Jan 2020 | HKD | 5.84 | 5.98 | 5.82 | 5.94 | 59.4 | +0.12 (+2.06%) | 95,370 |
| 29 Jan 2020 | HKD | 5.72 | 5.82 | 5.65 | 5.82 | 58.2 | +0.17 (+3.01%) | 53,450 |
| 24 Jan 2020 | HKD | 5.72 | 5.72 | 5.64 | 5.65 | 56.5 | -0.07 (-1.22%) | 22,810 |
| 23 Jan 2020 | HKD | 5.74 | 5.76 | 5.71 | 5.72 | 57.2 | +0.03 (+0.53%) | 41,080 |
| 22 Jan 2020 | HKD | 5.78 | 5.78 | 5.67 | 5.69 | 56.9 | -0.12 (-2.07%) | 27,150 |
| 21 Jan 2020 | HKD | 5.8 | 5.82 | 5.79 | 5.81 | 58.1 | +0.05 (+0.87%) | 29,050 |
| 20 Jan 2020 | HKD | 5.75 | 5.76 | 5.73 | 5.76 | 57.6 | -0.02 (-0.35%) | 6,560 |
| 17 Jan 2020 | HKD | 5.83 | 5.83 | 5.78 | 5.78 | 57.8 | -0.08 (-1.37%) | 18,200 |
| 16 Jan 2020 | HKD | 5.9 | 5.9 | 5.86 | 5.86 | 58.6 | -0.05 (-0.85%) | 14,160 |
| 15 Jan 2020 | HKD | 5.91 | 5.94 | 5.91 | 5.91 | 59.1 | +0.03 (+0.51%) | 22,550 |
| 14 Jan 2020 | HKD | 5.85 | 5.88 | 5.83 | 5.88 | 58.8 | -0.07 (-1.18%) | 12,170 |
| 13 Jan 2020 | HKD | 5.95 | 5.97 | 5.95 | 5.95 | 59.5 | +0.02 (+0.34%) | 8,750 |
| 10 Jan 2020 | HKD | 5.92 | 5.94 | 5.91 | 5.93 | 59.3 | -0.07 (-1.17%) | 27,870 |
| 9 Jan 2020 | HKD | 6.03 | 6.05 | 6 | 6 | 60 | -0.23 (-3.69%) | 19,050 |
| 8 Jan 2020 | HKD | 6.36 | 6.38 | 6.22 | 6.23 | 62.3 | +0.08 (+1.30%) | 34,610 |
| 7 Jan 2020 | HKD | 6.17 | 6.17 | 6.13 | 6.15 | 61.5 | -0.15 (-2.38%) | 24,030 |
| 6 Jan 2020 | HKD | 6.3 | 6.31 | 6.28 | 6.3 | 63 | +0.05 (+0.80%) | 46,040 |
| 3 Jan 2020 | HKD | 6.13 | 6.26 | 6.11 | 6.25 | 62.5 | -0.01 (-0.16%) | 18,360 |
| 2 Jan 2020 | HKD | 6.31 | 6.31 | 6.26 | 6.26 | 62.6 | -0.08 (-1.26%) | 18,160 |
| 31 Dec 2019 | HKD | 6.34 | 6.34 | 6.34 | 6.34 | 63.4 | +0.08 (+1.28%) | 6,300 |
