| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | HKD | 6.26 | 6.3 | 6 | 6.28 | 6.28 | +0.08 (+1.29%) | 29,907,971 |
| 6 Feb 2020 | HKD | 6.08 | 6.21 | 5.95 | 6.2 | 6.2 | +0.17 (+2.82%) | 40,040,480 |
| 5 Feb 2020 | HKD | 6 | 6.1 | 5.89 | 6.03 | 6.03 | +0.26 (+4.51%) | 30,419,400 |
| 4 Feb 2020 | HKD | 5.7 | 5.79 | 5.5 | 5.77 | 5.77 | +0.24 (+4.34%) | 35,028,180 |
| 3 Feb 2020 | HKD | 5.48 | 5.74 | 5.4 | 5.53 | 5.53 | +0.03 (+0.55%) | 32,999,121 |
| 31 Jan 2020 | HKD | 5.78 | 5.9 | 5.4 | 5.5 | 5.5 | -0.18 (-3.17%) | 26,142,711 |
| 30 Jan 2020 | HKD | 6 | 6.14 | 5.61 | 5.68 | 5.68 | -0.33 (-5.49%) | 23,132,811 |
| 29 Jan 2020 | HKD | 5.9 | 6.05 | 5.82 | 6.01 | 6.01 | -0.06 (-0.99%) | 22,410,561 |
| 24 Jan 2020 | HKD | 6 | 6.07 | 5.78 | 6.07 | 6.07 | +0.21 (+3.58%) | 11,375,310 |
| 23 Jan 2020 | HKD | 6.32 | 6.32 | 5.76 | 5.86 | 5.86 | -0.15 (-2.50%) | 14,403,490 |
| 22 Jan 2020 | HKD | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | +0.11 (+1.86%) | 9,688,558 |
| 21 Jan 2020 | HKD | 6.17 | 6.18 | 5.85 | 5.9 | 5.9 | -0.19 (-3.12%) | 24,676,820 |
| 20 Jan 2020 | HKD | 6.15 | 6.16 | 5.99 | 6.09 | 6.09 | +0.09 (+1.50%) | 18,682,330 |
| 17 Jan 2020 | HKD | 5.89 | 6.05 | 5.8 | 6 | 6 | +0.14 (+2.39%) | 23,253,770 |
| 16 Jan 2020 | HKD | 5.92 | 5.96 | 5.74 | 5.86 | 5.86 | -0.01 (-0.17%) | 29,571,619 |
| 15 Jan 2020 | HKD | 5.86 | 5.98 | 5.83 | 5.87 | 5.87 | -0.02 (-0.34%) | 23,746,680 |
| 14 Jan 2020 | HKD | 6.02 | 6.02 | 5.85 | 5.89 | 5.89 | +0.06 (+1.03%) | 37,667,879 |
| 13 Jan 2020 | HKD | 5.84 | 5.89 | 5.76 | 5.83 | 5.83 | +0.04 (+0.69%) | 24,305,119 |
| 10 Jan 2020 | HKD | 5.88 | 5.9 | 5.71 | 5.79 | 5.79 | +0.09 (+1.58%) | 36,575,422 |
| 9 Jan 2020 | HKD | 5.59 | 5.76 | 5.59 | 5.7 | 5.7 | +0.16 (+2.89%) | 41,952,480 |
| 8 Jan 2020 | HKD | 5.52 | 5.79 | 5.48 | 5.54 | 5.54 | +0.04 (+0.73%) | 65,970,297 |
| 7 Jan 2020 | HKD | 5.26 | 5.56 | 5.2 | 5.5 | 5.5 | -0.1 (-1.79%) | 449,280,812 |
| 6 Jan 2020 | HKD | 5.82 | 5.82 | 5.56 | 5.6 | 5.6 | -0.16 (-2.78%) | 39,592,980 |
| 3 Jan 2020 | HKD | 6 | 6 | 5.72 | 5.76 | 5.76 | +0.02 (+0.35%) | 22,320,770 |
| 2 Jan 2020 | HKD | 5.52 | 5.86 | 5.5 | 5.74 | 5.74 | +0.21 (+3.80%) | 22,688,131 |
| 31 Dec 2019 | HKD | 5.5 | 5.61 | 5.46 | 5.53 | 5.53 | -0.02 (-0.36%) | 8,971,617 |
| 30 Dec 2019 | HKD | 5.65 | 5.68 | 5.5 | 5.55 | 5.55 | +0.01 (+0.18%) | 20,951,449 |
| 27 Dec 2019 | HKD | 5.4 | 5.56 | 5.35 | 5.54 | 5.54 | +0.19 (+3.55%) | 23,770,230 |
| 25 Dec 2019 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.03 (-0.56%) | 8,315,772 |
