| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | HKD | 1.22 | 1.23 | 1.22 | 1.22 | 1.1831 | 0.0 (0.0%) | 124,618 |
| 20 Feb 2020 | HKD | 1.17 | 1.23 | 1.17 | 1.22 | 1.1831 | +0.07 (+6.09%) | 260,568 |
| 19 Feb 2020 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.1152 | 0.0 (0.0%) | 160,864 |
| 18 Feb 2020 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.1152 | 0.0 (0.0%) | 165,505 |
| 17 Feb 2020 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.1152 | 0.0 (0.0%) | 10,879 |
| 14 Feb 2020 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.1152 | -0.02 (-1.71%) | 20,848 |
| 13 Feb 2020 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 1.1346 | -0.03 (-2.50%) | 47,460 |
| 12 Feb 2020 | HKD | 1.2 | 1.2 | 1.15 | 1.2 | 1.1637 | 0.0 (0.0%) | 38,412 |
| 11 Feb 2020 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.1637 | +0.02 (+1.69%) | 8,249 |
| 10 Feb 2020 | HKD | 1.11 | 1.18 | 1.11 | 1.18 | 1.1443 | +0.01 (+0.85%) | 22,686 |
| 7 Feb 2020 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.1346 | 0.0 (0.0%) | 0 |
| 6 Feb 2020 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.1346 | +0.02 (+1.74%) | 107,243 |
| 5 Feb 2020 | HKD | 1.12 | 1.15 | 1.1 | 1.15 | 1.1152 | -0.02 (-1.71%) | 44,547 |
| 4 Feb 2020 | HKD | 1.17 | 1.17 | 1.15 | 1.17 | 1.1346 | +0.02 (+1.74%) | 70,120 |
| 3 Feb 2020 | HKD | 1.15 | 1.17 | 1.15 | 1.15 | 1.1152 | +0.02 (+1.77%) | 232,016 |
| 31 Jan 2020 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.0958 | +0.02 (+1.80%) | 21,139 |
| 30 Jan 2020 | HKD | 1.15 | 1.15 | 1.11 | 1.11 | 1.0764 | -0.11 (-9.02%) | 34,802 |
| 29 Jan 2020 | HKD | 1.2 | 1.22 | 1.2 | 1.22 | 1.1831 | -0.01 (-0.81%) | 28,873 |
| 24 Jan 2020 | HKD | 1.23 | 1.25 | 1.18 | 1.23 | 1.1928 | 0.0 (0.0%) | 773 |
| 23 Jan 2020 | HKD | 1.23 | 1.25 | 1.18 | 1.23 | 1.1928 | 0.0 (0.0%) | 1,289 |
| 22 Jan 2020 | HKD | 1.24 | 1.24 | 1.21 | 1.23 | 1.1928 | -0.01 (-0.81%) | 35,576 |
| 21 Jan 2020 | HKD | 1.27 | 1.27 | 1.24 | 1.24 | 1.2025 | -0.02 (-1.59%) | 53,621 |
| 20 Jan 2020 | HKD | 1.29 | 1.29 | 1.26 | 1.26 | 1.2219 | -0.03 (-2.33%) | 23,392 |
| 17 Jan 2020 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.251 | -0.03 (-2.27%) | 8,729 |
| 16 Jan 2020 | HKD | 1.3 | 1.33 | 1.3 | 1.32 | 1.2801 | +0.03 (+2.33%) | 41,505 |
| 15 Jan 2020 | HKD | 1.28 | 1.29 | 1.28 | 1.29 | 1.251 | +0.03 (+2.38%) | 25,118 |
| 14 Jan 2020 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.2219 | -0.06 (-4.55%) | 13,841 |
| 13 Jan 2020 | HKD | 1.18 | 1.32 | 1.13 | 1.32 | 1.2801 | +0.05 (+3.94%) | 211,134 |
| 10 Jan 2020 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.2316 | 0.0 (0.0%) | 0 |
| 9 Jan 2020 | HKD | 1.23 | 1.27 | 1.14 | 1.27 | 1.2316 | -0.04 (-3.05%) | 59,035 |
