| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | HKD | 5.17 | 5.24 | 5.16 | 5.21 | 5.21 | +0.04 (+0.77%) | 1,132,000 |
| 4 Feb 2020 | HKD | 5.11 | 5.2 | 5.04 | 5.17 | 5.17 | +0.06 (+1.17%) | 2,508,527 |
| 3 Feb 2020 | HKD | 5.12 | 5.13 | 5.05 | 5.11 | 5.11 | -0.08 (-1.54%) | 1,508,000 |
| 31 Jan 2020 | HKD | 5.15 | 5.3 | 5.1 | 5.19 | 5.19 | +0.02 (+0.39%) | 674,000 |
| 30 Jan 2020 | HKD | 5.28 | 5.28 | 5.11 | 5.17 | 5.17 | -0.11 (-2.08%) | 959,135 |
| 29 Jan 2020 | HKD | 5.29 | 5.29 | 5.15 | 5.28 | 5.28 | -0.11 (-2.04%) | 1,559,893 |
| 24 Jan 2020 | HKD | 5.21 | 5.39 | 5.2 | 5.39 | 5.39 | +0.16 (+3.06%) | 330,000 |
| 23 Jan 2020 | HKD | 5.4 | 5.4 | 5.16 | 5.23 | 5.23 | -0.21 (-3.86%) | 2,198,000 |
| 22 Jan 2020 | HKD | 5.6 | 5.6 | 5.3 | 5.44 | 5.44 | -0.11 (-1.98%) | 1,821,825 |
| 21 Jan 2020 | HKD | 5.59 | 5.59 | 5.51 | 5.55 | 5.55 | -0.13 (-2.29%) | 1,000,000 |
| 20 Jan 2020 | HKD | 5.6 | 5.68 | 5.58 | 5.68 | 5.68 | +0.1 (+1.79%) | 1,559,040 |
| 17 Jan 2020 | HKD | 5.57 | 5.58 | 5.51 | 5.58 | 5.58 | +0.01 (+0.18%) | 387,000 |
| 16 Jan 2020 | HKD | 5.55 | 5.6 | 5.42 | 5.57 | 5.57 | +0.02 (+0.36%) | 1,202,000 |
| 15 Jan 2020 | HKD | 5.22 | 5.55 | 5.22 | 5.55 | 5.55 | +0.33 (+6.32%) | 2,177,412 |
| 14 Jan 2020 | HKD | 5.29 | 5.32 | 5.22 | 5.22 | 5.22 | -0.03 (-0.57%) | 1,210,000 |
| 13 Jan 2020 | HKD | 5.29 | 5.3 | 5.21 | 5.25 | 5.25 | -0.05 (-0.94%) | 979,114 |
| 10 Jan 2020 | HKD | 5.36 | 5.36 | 5.28 | 5.3 | 5.3 | +0.06 (+1.15%) | 651,000 |
| 9 Jan 2020 | HKD | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | +0.09 (+1.75%) | 341,588 |
| 8 Jan 2020 | HKD | 5.2 | 5.2 | 5.15 | 5.15 | 5.15 | -0.09 (-1.72%) | 658,873 |
| 7 Jan 2020 | HKD | 5.23 | 5.24 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 610,300 |
| 6 Jan 2020 | HKD | 5.21 | 5.25 | 5.15 | 5.23 | 5.23 | 0.0 (0.0%) | 366,000 |
| 3 Jan 2020 | HKD | 5.25 | 5.33 | 5.21 | 5.23 | 5.23 | -0.02 (-0.38%) | 860,274 |
| 2 Jan 2020 | HKD | 5.28 | 5.3 | 5.25 | 5.25 | 5.25 | -0.02 (-0.38%) | 693,000 |
| 31 Dec 2019 | HKD | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.06 (-1.13%) | 596,126 |
| 30 Dec 2019 | HKD | 5.38 | 5.38 | 5.24 | 5.33 | 5.33 | -0.07 (-1.30%) | 529,943 |
| 27 Dec 2019 | HKD | 5.41 | 5.46 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 661,106 |
| 25 Dec 2019 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 5.4 | 5.44 | 5.38 | 5.44 | 5.44 | +0.04 (+0.74%) | 212,000 |
| 23 Dec 2019 | HKD | 5.41 | 5.46 | 5.39 | 5.4 | 5.4 | -0.03 (-0.55%) | 478,715 |
| 20 Dec 2019 | HKD | 5.3 | 5.45 | 5.28 | 5.43 | 5.43 | +0.16 (+3.04%) | 1,871,136 |
