| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 4.3 | 4.5 | 4.17 | 4.32 | 4.32 | +0.08 (+1.89%) | 81,933,633 |
| 19 Mar 2020 | HKD | 4.46 | 4.52 | 4.16 | 4.24 | 4.24 | -0.35 (-7.63%) | 96,744,516 |
| 18 Mar 2020 | HKD | 4.85 | 4.93 | 4.55 | 4.59 | 4.59 | -0.41 (-8.20%) | 67,309,453 |
| 17 Mar 2020 | HKD | 4.6 | 5 | 4.32 | 5 | 5 | +0.28 (+5.93%) | 67,537,086 |
| 16 Mar 2020 | HKD | 5.36 | 5.36 | 4.57 | 4.72 | 4.72 | -0.55 (-10.44%) | 78,218,562 |
| 13 Mar 2020 | HKD | 5.04 | 5.28 | 4.91 | 5.27 | 5.27 | -0.18 (-3.30%) | 90,117,070 |
| 12 Mar 2020 | HKD | 5.57 | 5.64 | 5.37 | 5.45 | 5.45 | -0.18 (-3.20%) | 50,188,141 |
| 11 Mar 2020 | HKD | 5.54 | 5.77 | 5.48 | 5.63 | 5.63 | +0.13 (+2.36%) | 37,325,359 |
| 10 Mar 2020 | HKD | 5.46 | 5.67 | 5.36 | 5.5 | 5.5 | -0.18 (-3.17%) | 66,569,789 |
| 9 Mar 2020 | HKD | 5.86 | 5.95 | 5.61 | 5.68 | 5.68 | -0.52 (-8.39%) | 55,611,000 |
| 6 Mar 2020 | HKD | 6.28 | 6.32 | 6.17 | 6.2 | 6.2 | -0.08 (-1.27%) | 19,378,461 |
| 5 Mar 2020 | HKD | 6.4 | 6.4 | 6.16 | 6.28 | 6.28 | +0.01 (+0.16%) | 15,843,360 |
| 4 Mar 2020 | HKD | 6.49 | 6.6 | 6.09 | 6.27 | 6.27 | +0.08 (+1.29%) | 34,678,441 |
| 3 Mar 2020 | HKD | 6.3 | 6.39 | 6.13 | 6.19 | 6.19 | +0.02 (+0.32%) | 23,407,811 |
| 2 Mar 2020 | HKD | 6.05 | 6.24 | 6.01 | 6.17 | 6.17 | 0.0 (0.0%) | 47,963,273 |
| 28 Feb 2020 | HKD | 6.23 | 6.32 | 6.05 | 6.17 | 6.17 | -0.2 (-3.14%) | 67,991,242 |
| 27 Feb 2020 | HKD | 6.37 | 6.42 | 6.26 | 6.37 | 6.37 | -0.02 (-0.31%) | 36,241,793 |
| 26 Feb 2020 | HKD | 6.47 | 6.55 | 6.35 | 6.39 | 6.39 | -0.13 (-1.99%) | 18,556,211 |
| 25 Feb 2020 | HKD | 6.45 | 6.55 | 6.33 | 6.52 | 6.52 | -0.09 (-1.36%) | 28,915,840 |
| 24 Feb 2020 | HKD | 6.68 | 6.68 | 6.43 | 6.61 | 6.61 | -0.07 (-1.05%) | 25,627,529 |
| 21 Feb 2020 | HKD | 6.69 | 6.79 | 6.58 | 6.68 | 6.68 | -0.05 (-0.74%) | 17,492,311 |
| 20 Feb 2020 | HKD | 6.96 | 7.04 | 6.66 | 6.73 | 6.73 | -0.02 (-0.30%) | 41,060,020 |
| 19 Feb 2020 | HKD | 6.68 | 6.88 | 6.61 | 6.75 | 6.75 | +0.08 (+1.20%) | 28,789,449 |
| 18 Feb 2020 | HKD | 6.6 | 6.71 | 6.36 | 6.67 | 6.67 | -0.07 (-1.04%) | 40,729,434 |
| 17 Feb 2020 | HKD | 6.78 | 6.86 | 6.63 | 6.74 | 6.74 | +0.06 (+0.90%) | 19,405,109 |
| 14 Feb 2020 | HKD | 6.64 | 6.74 | 6.58 | 6.68 | 6.68 | +0.05 (+0.75%) | 19,573,949 |
| 13 Feb 2020 | HKD | 6.65 | 6.74 | 6.46 | 6.63 | 6.63 | +0.07 (+1.07%) | 43,881,191 |
| 12 Feb 2020 | HKD | 6.38 | 6.68 | 6.28 | 6.56 | 6.56 | +0.38 (+6.15%) | 49,513,559 |
| 11 Feb 2020 | HKD | 6.25 | 6.25 | 6.1 | 6.18 | 6.18 | +0.05 (+0.82%) | 12,312,290 |
| 10 Feb 2020 | HKD | 6.22 | 6.22 | 6 | 6.13 | 6.13 | -0.15 (-2.39%) | 23,226,830 |
