| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2020 | HKD | 8.4 | 8.43 | 8.33 | 8.36 | 8.36 | -0.04 (-0.48%) | 3,514,793 |
| 15 May 2020 | HKD | 8.56 | 8.6 | 8.4 | 8.4 | 8.4 | -0.09 (-1.06%) | 7,833,000 |
| 14 May 2020 | HKD | 8.73 | 8.75 | 8.45 | 8.49 | 8.49 | -0.24 (-2.75%) | 8,183,887 |
| 13 May 2020 | HKD | 8.78 | 8.84 | 8.65 | 8.73 | 8.73 | -0.05 (-0.57%) | 6,020,040 |
| 12 May 2020 | HKD | 8.98 | 9 | 8.75 | 8.78 | 8.78 | -0.2 (-2.23%) | 4,739,441 |
| 11 May 2020 | HKD | 9.08 | 9.14 | 8.98 | 8.98 | 8.98 | -0.02 (-0.22%) | 1,819,067 |
| 8 May 2020 | HKD | 8.99 | 9.13 | 8.94 | 9 | 9 | +0.03 (+0.33%) | 3,651,715 |
| 7 May 2020 | HKD | 9.02 | 9.05 | 8.9 | 8.97 | 8.97 | -0.05 (-0.55%) | 3,394,826 |
| 6 May 2020 | HKD | 8.91 | 9.12 | 8.91 | 9.02 | 9.02 | +0.13 (+1.46%) | 3,773,491 |
| 5 May 2020 | HKD | 9 | 9.02 | 8.86 | 8.89 | 8.89 | 0.0 (0.0%) | 3,577,455 |
| 4 May 2020 | HKD | 9.01 | 9.01 | 8.81 | 8.89 | 8.89 | -0.3 (-3.26%) | 3,734,758 |
| 29 Apr 2020 | HKD | 9.15 | 9.25 | 9.05 | 9.19 | 9.19 | +0.13 (+1.43%) | 6,485,932 |
| 28 Apr 2020 | HKD | 9.4 | 9.44 | 9.06 | 9.06 | 9.06 | -0.34 (-3.62%) | 6,276,386 |
| 27 Apr 2020 | HKD | 9.06 | 9.43 | 9 | 9.4 | 9.4 | +0.45 (+5.03%) | 6,070,106 |
| 24 Apr 2020 | HKD | 8.96 | 9.16 | 8.82 | 8.95 | 8.95 | -0.01 (-0.11%) | 5,849,972 |
| 23 Apr 2020 | HKD | 8.94 | 9.52 | 8.87 | 8.96 | 8.96 | -0.08 (-0.88%) | 8,344,757 |
| 22 Apr 2020 | HKD | 8.95 | 9.1 | 8.94 | 9.04 | 9.04 | +0.09 (+1.01%) | 6,502,316 |
| 21 Apr 2020 | HKD | 9 | 9.07 | 8.77 | 8.95 | 8.95 | -0.13 (-1.43%) | 4,501,464 |
| 20 Apr 2020 | HKD | 9.1 | 9.27 | 8.99 | 9.08 | 9.08 | -0.16 (-1.73%) | 5,988,600 |
| 17 Apr 2020 | HKD | 8.96 | 9.25 | 8.96 | 9.24 | 9.24 | +0.34 (+3.82%) | 9,609,446 |
| 16 Apr 2020 | HKD | 8.85 | 9.22 | 8.68 | 8.9 | 8.9 | -0.12 (-1.33%) | 10,171,400 |
| 15 Apr 2020 | HKD | 9 | 9.05 | 8.83 | 9.02 | 9.02 | +0.04 (+0.45%) | 6,213,885 |
| 14 Apr 2020 | HKD | 9 | 9.08 | 8.91 | 8.98 | 8.98 | +0.1 (+1.13%) | 11,254,420 |
| 9 Apr 2020 | HKD | 8.86 | 8.97 | 8.75 | 8.88 | 8.88 | +0.05 (+0.57%) | 4,404,547 |
| 8 Apr 2020 | HKD | 8.47 | 8.93 | 8.38 | 8.83 | 8.83 | +0.34 (+4.00%) | 8,827,201 |
| 7 Apr 2020 | HKD | 8.28 | 8.53 | 8.2 | 8.49 | 8.49 | +0.26 (+3.16%) | 9,659,410 |
| 6 Apr 2020 | HKD | 8.31 | 8.31 | 8.1 | 8.23 | 8.23 | -0.02 (-0.24%) | 7,008,631 |
| 3 Apr 2020 | HKD | 8.4 | 8.49 | 8.12 | 8.25 | 8.25 | -0.04 (-0.48%) | 3,953,237 |
| 2 Apr 2020 | HKD | 8.13 | 8.34 | 8.01 | 8.29 | 8.29 | +0.02 (+0.24%) | 7,229,212 |
| 1 Apr 2020 | HKD | 8.55 | 8.69 | 8.17 | 8.27 | 8.27 | -0.27 (-3.16%) | 16,261,000 |
