| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2020 | HKD | 6.82 | 6.9 | 6.8 | 6.87 | 6.87 | +0.02 (+0.29%) | 9,363,587 |
| 17 Jun 2020 | HKD | 6.9 | 6.9 | 6.68 | 6.85 | 6.85 | +0.13 (+1.93%) | 22,556,369 |
| 16 Jun 2020 | HKD | 6.6 | 6.79 | 6.55 | 6.72 | 6.72 | +0.33 (+5.16%) | 30,267,699 |
| 15 Jun 2020 | HKD | 6.55 | 6.62 | 6.33 | 6.39 | 6.39 | -0.16 (-2.44%) | 28,941,039 |
| 12 Jun 2020 | HKD | 6.29 | 6.57 | 6.12 | 6.55 | 6.55 | +0.09 (+1.39%) | 20,420,789 |
| 11 Jun 2020 | HKD | 6.63 | 6.74 | 6.44 | 6.46 | 6.46 | -0.11 (-1.67%) | 18,974,221 |
| 10 Jun 2020 | HKD | 6.54 | 6.6 | 6.41 | 6.57 | 6.57 | +0.21 (+3.30%) | 18,993,520 |
| 9 Jun 2020 | HKD | 6.5 | 6.55 | 6.33 | 6.36 | 6.36 | +0.08 (+1.27%) | 30,067,500 |
| 8 Jun 2020 | HKD | 6.15 | 6.31 | 6.12 | 6.28 | 6.28 | +0.21 (+3.46%) | 25,946,070 |
| 5 Jun 2020 | HKD | 6.2 | 6.21 | 6 | 6.07 | 6.07 | +0.05 (+0.83%) | 18,266,609 |
| 4 Jun 2020 | HKD | 6.08 | 6.1 | 5.87 | 6.02 | 6.02 | +0.06 (+1.01%) | 18,896,381 |
| 3 Jun 2020 | HKD | 5.9 | 5.98 | 5.82 | 5.96 | 5.96 | +0.08 (+1.36%) | 10,979,830 |
| 2 Jun 2020 | HKD | 5.96 | 6.03 | 5.8 | 5.88 | 5.88 | 0.0 (0.0%) | 16,394,699 |
| 1 Jun 2020 | HKD | 5.75 | 5.98 | 5.7 | 5.88 | 5.88 | +0.25 (+4.44%) | 25,902,100 |
| 29 May 2020 | HKD | 5.59 | 5.71 | 5.52 | 5.63 | 5.63 | -0.01 (-0.18%) | 36,354,070 |
| 28 May 2020 | HKD | 5.88 | 5.88 | 5.5 | 5.64 | 5.64 | -0.04 (-0.70%) | 23,166,859 |
| 27 May 2020 | HKD | 5.78 | 5.84 | 5.59 | 5.68 | 5.68 | +0.02 (+0.35%) | 26,844,119 |
| 26 May 2020 | HKD | 5.55 | 5.78 | 5.46 | 5.66 | 5.66 | +0.13 (+2.35%) | 21,558,580 |
| 25 May 2020 | HKD | 5.53 | 5.57 | 5.3 | 5.53 | 5.53 | +0.03 (+0.55%) | 22,964,230 |
| 22 May 2020 | HKD | 5.7 | 5.79 | 5.47 | 5.5 | 5.5 | -0.32 (-5.50%) | 32,029,150 |
| 21 May 2020 | HKD | 5.76 | 5.93 | 5.61 | 5.82 | 5.82 | +0.13 (+2.28%) | 42,599,219 |
| 20 May 2020 | HKD | 5.71 | 5.76 | 5.59 | 5.69 | 5.69 | +0.11 (+1.97%) | 23,668,900 |
| 19 May 2020 | HKD | 5.69 | 5.7 | 5.51 | 5.58 | 5.58 | +0.12 (+2.20%) | 29,375,301 |
| 18 May 2020 | HKD | 5.46 | 5.62 | 5.35 | 5.46 | 5.46 | 0.0 (0.0%) | 14,394,210 |
| 15 May 2020 | HKD | 5.52 | 5.63 | 5.34 | 5.46 | 5.46 | -0.1 (-1.80%) | 31,603,670 |
| 14 May 2020 | HKD | 5.66 | 5.66 | 5.43 | 5.56 | 5.56 | -0.1 (-1.77%) | 21,152,971 |
| 13 May 2020 | HKD | 5.7 | 5.75 | 5.54 | 5.66 | 5.66 | -0.01 (-0.18%) | 9,386,508 |
| 12 May 2020 | HKD | 5.7 | 5.73 | 5.6 | 5.67 | 5.67 | +0.02 (+0.35%) | 17,628,529 |
| 11 May 2020 | HKD | 5.65 | 5.8 | 5.53 | 5.65 | 5.65 | +0.15 (+2.73%) | 30,638,650 |
| 8 May 2020 | HKD | 5.43 | 5.62 | 5.35 | 5.5 | 5.5 | +0.21 (+3.97%) | 58,543,719 |
