| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 4.88 | 5.24 | 4.87 | 5.19 | 5.19 | +0.28 (+5.70%) | 14,336,790 |
| 6 May 2020 | HKD | 4.87 | 4.95 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 4,405,481 |
| 5 May 2020 | HKD | 4.77 | 4.91 | 4.74 | 4.89 | 4.89 | +0.14 (+2.95%) | 3,186,600 |
| 4 May 2020 | HKD | 4.88 | 4.88 | 4.73 | 4.75 | 4.75 | -0.17 (-3.46%) | 4,162,090 |
| 29 Apr 2020 | HKD | 4.81 | 4.97 | 4.8 | 4.92 | 4.92 | +0.13 (+2.71%) | 7,132,900 |
| 28 Apr 2020 | HKD | 4.75 | 4.81 | 4.64 | 4.79 | 4.79 | +0.07 (+1.48%) | 3,868,751 |
| 27 Apr 2020 | HKD | 4.66 | 4.72 | 4.58 | 4.72 | 4.72 | +0.08 (+1.72%) | 2,830,000 |
| 24 Apr 2020 | HKD | 4.67 | 4.72 | 4.61 | 4.64 | 4.64 | -0.04 (-0.85%) | 2,083,900 |
| 23 Apr 2020 | HKD | 4.75 | 4.78 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 3,073,192 |
| 22 Apr 2020 | HKD | 4.6 | 4.7 | 4.53 | 4.68 | 4.68 | +0.06 (+1.30%) | 4,463,964 |
| 21 Apr 2020 | HKD | 4.82 | 4.86 | 4.62 | 4.62 | 4.62 | -0.29 (-5.91%) | 8,725,000 |
| 20 Apr 2020 | HKD | 4.81 | 4.92 | 4.77 | 4.91 | 4.91 | +0.13 (+2.72%) | 5,458,300 |
| 17 Apr 2020 | HKD | 4.8 | 4.94 | 4.73 | 4.78 | 4.78 | +0.06 (+1.27%) | 7,731,000 |
| 16 Apr 2020 | HKD | 4.68 | 4.75 | 4.64 | 4.72 | 4.72 | -0.02 (-0.42%) | 3,923,900 |
| 15 Apr 2020 | HKD | 4.86 | 4.93 | 4.72 | 4.74 | 4.74 | -0.03 (-0.63%) | 6,865,262 |
| 14 Apr 2020 | HKD | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 3,928,941 |
| 9 Apr 2020 | HKD | 4.75 | 4.82 | 4.7 | 4.77 | 4.77 | +0.1 (+2.14%) | 4,974,007 |
| 8 Apr 2020 | HKD | 4.75 | 4.82 | 4.65 | 4.67 | 4.67 | -0.09 (-1.89%) | 3,911,673 |
| 7 Apr 2020 | HKD | 4.67 | 4.87 | 4.67 | 4.76 | 4.76 | +0.16 (+3.48%) | 9,535,232 |
| 6 Apr 2020 | HKD | 4.66 | 4.67 | 4.49 | 4.6 | 4.6 | -0.04 (-0.86%) | 3,647,016 |
| 3 Apr 2020 | HKD | 4.66 | 4.67 | 4.56 | 4.64 | 4.64 | -0.05 (-1.07%) | 3,355,013 |
| 2 Apr 2020 | HKD | 4.64 | 4.75 | 4.57 | 4.69 | 4.69 | +0.06 (+1.30%) | 5,438,200 |
| 1 Apr 2020 | HKD | 4.64 | 4.85 | 4.56 | 4.63 | 4.63 | 0.0 (0.0%) | 9,749,104 |
| 31 Mar 2020 | HKD | 4.55 | 4.72 | 4.54 | 4.63 | 4.63 | +0.14 (+3.12%) | 5,230,978 |
| 30 Mar 2020 | HKD | 4.4 | 4.55 | 4.38 | 4.49 | 4.49 | -0.06 (-1.32%) | 4,511,350 |
| 27 Mar 2020 | HKD | 4.73 | 4.76 | 4.53 | 4.55 | 4.55 | -0.09 (-1.94%) | 5,218,173 |
| 26 Mar 2020 | HKD | 4.7 | 4.75 | 4.57 | 4.64 | 4.64 | -0.08 (-1.69%) | 6,355,867 |
| 25 Mar 2020 | HKD | 4.65 | 4.78 | 4.6 | 4.72 | 4.72 | +0.18 (+3.96%) | 9,304,809 |
| 24 Mar 2020 | HKD | 4.4 | 4.56 | 4.37 | 4.54 | 4.54 | +0.27 (+6.32%) | 9,838,020 |
| 23 Mar 2020 | HKD | 4.28 | 4.46 | 4.19 | 4.27 | 4.27 | -0.19 (-4.26%) | 9,039,514 |
