| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | HKD | 4.87 | 4.99 | 4.87 | 4.95 | 4.95 | +0.05 (+1.02%) | 10,206,462 |
| 24 Apr 2020 | HKD | 4.96 | 4.98 | 4.88 | 4.9 | 4.9 | -0.06 (-1.21%) | 5,999,692 |
| 23 Apr 2020 | HKD | 4.98 | 4.99 | 4.96 | 4.96 | 4.96 | -0.02 (-0.40%) | 5,411,994 |
| 22 Apr 2020 | HKD | 5.01 | 5.01 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 8,111,584 |
| 21 Apr 2020 | HKD | 4.98 | 5.03 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 7,437,380 |
| 20 Apr 2020 | HKD | 5.01 | 5.01 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 5,808,215 |
| 17 Apr 2020 | HKD | 5.05 | 5.05 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 8,228,927 |
| 16 Apr 2020 | HKD | 5.03 | 5.04 | 4.99 | 5.04 | 5.04 | +0.02 (+0.40%) | 6,215,887 |
| 15 Apr 2020 | HKD | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | -0.02 (-0.40%) | 5,855,200 |
| 14 Apr 2020 | HKD | 5.01 | 5.07 | 5 | 5.04 | 5.04 | +0.05 (+1.00%) | 6,871,581 |
| 13 Apr 2020 | HKD | 5.04 | 5.04 | 4.98 | 4.99 | 4.99 | -0.06 (-1.19%) | 5,767,670 |
| 10 Apr 2020 | HKD | 5.04 | 5.09 | 5.04 | 5.05 | 5.05 | +0.01 (+0.20%) | 8,094,690 |
| 9 Apr 2020 | HKD | 5.06 | 5.07 | 5.04 | 5.04 | 5.04 | -0.01 (-0.20%) | 5,615,371 |
| 8 Apr 2020 | HKD | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | -0.01 (-0.20%) | 6,724,094 |
| 7 Apr 2020 | HKD | 5.07 | 5.09 | 5.05 | 5.06 | 5.06 | +0.06 (+1.20%) | 7,756,164 |
| 6 Apr 2020 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
| 3 Apr 2020 | HKD | 5.01 | 5.05 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 7,152,400 |
| 2 Apr 2020 | HKD | 4.98 | 5.04 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 5,618,012 |
| 1 Apr 2020 | HKD | 4.99 | 5.05 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 8,127,809 |
| 31 Mar 2020 | HKD | 5.04 | 5.06 | 4.97 | 4.98 | 4.98 | -0.03 (-0.60%) | 9,091,640 |
| 30 Mar 2020 | HKD | 4.98 | 5.06 | 4.94 | 5.01 | 5.01 | -0.02 (-0.40%) | 12,118,423 |
| 27 Mar 2020 | HKD | 5.1 | 5.11 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 16,201,871 |
| 26 Mar 2020 | HKD | 5.13 | 5.18 | 5.04 | 5.05 | 5.05 | -0.11 (-2.13%) | 13,663,200 |
| 25 Mar 2020 | HKD | 5.18 | 5.2 | 5.12 | 5.16 | 5.16 | +0.05 (+0.98%) | 7,840,661 |
| 24 Mar 2020 | HKD | 5.04 | 5.12 | 5.04 | 5.11 | 5.11 | +0.1 (+2.00%) | 8,354,520 |
| 23 Mar 2020 | HKD | 5.04 | 5.06 | 4.99 | 5.01 | 5.01 | -0.11 (-2.15%) | 7,079,842 |
| 20 Mar 2020 | HKD | 5.08 | 5.14 | 5.04 | 5.12 | 5.12 | +0.06 (+1.19%) | 7,074,874 |
| 19 Mar 2020 | HKD | 5.02 | 5.09 | 4.96 | 5.06 | 5.06 | +0.02 (+0.40%) | 10,459,079 |
| 18 Mar 2020 | HKD | 5.17 | 5.19 | 5.03 | 5.04 | 5.04 | -0.1 (-1.95%) | 12,775,300 |
| 17 Mar 2020 | HKD | 5.13 | 5.21 | 5.08 | 5.14 | 5.14 | +0.02 (+0.39%) | 11,795,990 |
