| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2020 | HKD | 5.15 | 5.37 | 5.09 | 5.29 | 5.29 | +0.25 (+4.96%) | 49,636,551 |
| 6 May 2020 | HKD | 4.86 | 5.08 | 4.82 | 5.04 | 5.04 | +0.19 (+3.92%) | 59,035,969 |
| 5 May 2020 | HKD | 4.77 | 4.88 | 4.74 | 4.85 | 4.85 | +0.13 (+2.75%) | 14,655,930 |
| 4 May 2020 | HKD | 4.8 | 4.8 | 4.62 | 4.72 | 4.72 | -0.16 (-3.28%) | 21,366,570 |
| 29 Apr 2020 | HKD | 5.03 | 5.03 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 21,355,490 |
| 28 Apr 2020 | HKD | 4.62 | 4.85 | 4.52 | 4.85 | 4.85 | +0.26 (+5.66%) | 30,663,641 |
| 27 Apr 2020 | HKD | 4.61 | 4.69 | 4.52 | 4.59 | 4.59 | +0.06 (+1.32%) | 18,822,051 |
| 24 Apr 2020 | HKD | 4.65 | 4.69 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 22,571,641 |
| 23 Apr 2020 | HKD | 4.82 | 4.82 | 4.64 | 4.65 | 4.65 | -0.08 (-1.69%) | 15,238,680 |
| 22 Apr 2020 | HKD | 4.69 | 4.86 | 4.5 | 4.73 | 4.73 | +0.01 (+0.21%) | 33,459,289 |
| 21 Apr 2020 | HKD | 4.85 | 5.2 | 4.68 | 4.72 | 4.72 | -0.13 (-2.68%) | 25,042,410 |
| 20 Apr 2020 | HKD | 4.83 | 4.96 | 4.77 | 4.85 | 4.85 | +0.14 (+2.97%) | 30,930,189 |
| 17 Apr 2020 | HKD | 4.51 | 4.85 | 4.51 | 4.71 | 4.71 | +0.23 (+5.13%) | 75,240,406 |
| 16 Apr 2020 | HKD | 4.51 | 4.51 | 4.36 | 4.48 | 4.48 | -0.04 (-0.88%) | 34,828,840 |
| 15 Apr 2020 | HKD | 4.61 | 4.7 | 4.5 | 4.52 | 4.52 | +0.01 (+0.22%) | 35,427,566 |
| 14 Apr 2020 | HKD | 4.56 | 4.56 | 4.42 | 4.51 | 4.51 | -0.01 (-0.22%) | 29,242,250 |
| 9 Apr 2020 | HKD | 4.7 | 4.71 | 4.46 | 4.52 | 4.52 | -0.09 (-1.95%) | 18,237,529 |
| 8 Apr 2020 | HKD | 4.6 | 4.68 | 4.5 | 4.61 | 4.61 | -0.04 (-0.86%) | 26,215,160 |
| 7 Apr 2020 | HKD | 4.6 | 4.79 | 4.58 | 4.65 | 4.65 | +0.17 (+3.79%) | 36,445,262 |
| 6 Apr 2020 | HKD | 4.42 | 4.49 | 4.27 | 4.48 | 4.48 | +0.1 (+2.28%) | 11,399,500 |
| 3 Apr 2020 | HKD | 4.38 | 4.47 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 18,635,551 |
| 2 Apr 2020 | HKD | 4.43 | 4.47 | 4.32 | 4.4 | 4.4 | -0.12 (-2.65%) | 39,217,152 |
| 1 Apr 2020 | HKD | 4.82 | 4.82 | 4.43 | 4.52 | 4.52 | +0.13 (+2.96%) | 64,651,246 |
| 31 Mar 2020 | HKD | 4.45 | 4.56 | 4.35 | 4.39 | 4.39 | +0.03 (+0.69%) | 23,800,971 |
| 30 Mar 2020 | HKD | 4.2 | 4.4 | 4.09 | 4.36 | 4.36 | 0.0 (0.0%) | 51,915,070 |
| 27 Mar 2020 | HKD | 4.5 | 4.53 | 4.31 | 4.36 | 4.36 | 0.0 (0.0%) | 39,519,832 |
| 26 Mar 2020 | HKD | 4.48 | 4.53 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 38,536,801 |
| 25 Mar 2020 | HKD | 4.49 | 4.5 | 4.23 | 4.36 | 4.36 | +0.21 (+5.06%) | 40,687,031 |
| 24 Mar 2020 | HKD | 3.98 | 4.28 | 3.94 | 4.15 | 4.15 | +0.27 (+6.96%) | 69,039,398 |
| 23 Mar 2020 | HKD | 4.13 | 4.18 | 3.72 | 3.88 | 3.88 | -0.44 (-10.19%) | 113,084,602 |
