| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2020 | HKD | 6.28 | 6.3 | 6.06 | 6.08 | 6.08 | -0.09 (-1.46%) | 5,291,615 |
| 26 Mar 2020 | HKD | 5.9 | 6.28 | 5.86 | 6.17 | 6.17 | +0.14 (+2.32%) | 6,839,530 |
| 25 Mar 2020 | HKD | 6.13 | 6.35 | 5.91 | 6.03 | 6.03 | +0.18 (+3.08%) | 13,180,175 |
| 24 Mar 2020 | HKD | 5.8 | 5.93 | 5.62 | 5.85 | 5.85 | +0.41 (+7.54%) | 8,752,508 |
| 23 Mar 2020 | HKD | 5.32 | 5.88 | 5.2 | 5.44 | 5.44 | -0.26 (-4.56%) | 7,363,378 |
| 20 Mar 2020 | HKD | 5.48 | 5.88 | 5.48 | 5.7 | 5.7 | +0.4 (+7.55%) | 13,223,916 |
| 19 Mar 2020 | HKD | 5.52 | 5.66 | 4.9 | 5.3 | 5.3 | -0.18 (-3.28%) | 21,536,647 |
| 18 Mar 2020 | HKD | 6.18 | 6.52 | 5.33 | 5.48 | 5.48 | -0.64 (-10.46%) | 16,420,006 |
| 17 Mar 2020 | HKD | 6.6 | 6.77 | 5.8 | 6.12 | 6.12 | -0.5 (-7.55%) | 13,143,259 |
| 16 Mar 2020 | HKD | 7.06 | 7.29 | 6.54 | 6.62 | 6.62 | -0.61 (-8.44%) | 17,192,097 |
| 13 Mar 2020 | HKD | 6.78 | 7.25 | 6.69 | 7.23 | 7.23 | +0.05 (+0.70%) | 17,194,085 |
| 12 Mar 2020 | HKD | 7 | 7.32 | 6.87 | 7.18 | 7.18 | +0.02 (+0.28%) | 12,075,206 |
| 11 Mar 2020 | HKD | 6.62 | 7.48 | 6.55 | 7.16 | 7.16 | +0.41 (+6.07%) | 20,985,009 |
| 10 Mar 2020 | HKD | 6.9 | 7 | 6.34 | 6.75 | 6.75 | +0.03 (+0.45%) | 20,496,922 |
| 9 Mar 2020 | HKD | 6.85 | 7.17 | 6.72 | 6.72 | 6.72 | -0.41 (-5.75%) | 14,614,007 |
| 6 Mar 2020 | HKD | 6.81 | 7.15 | 6.78 | 7.13 | 7.13 | +0.18 (+2.59%) | 13,703,206 |
| 5 Mar 2020 | HKD | 6.6 | 6.97 | 6.52 | 6.95 | 6.95 | +0.43 (+6.60%) | 10,345,130 |
| 4 Mar 2020 | HKD | 6.67 | 6.67 | 6.46 | 6.52 | 6.52 | -0.2 (-2.98%) | 5,218,077 |
| 3 Mar 2020 | HKD | 6.76 | 6.79 | 6.5 | 6.72 | 6.72 | +0.04 (+0.60%) | 10,778,514 |
| 2 Mar 2020 | HKD | 6.36 | 6.74 | 6.23 | 6.68 | 6.68 | +0.39 (+6.20%) | 7,553,127 |
| 28 Feb 2020 | HKD | 6.5 | 6.5 | 6.23 | 6.29 | 6.29 | -0.32 (-4.84%) | 9,627,743 |
| 27 Feb 2020 | HKD | 6.24 | 6.62 | 6.24 | 6.61 | 6.61 | +0.39 (+6.27%) | 5,509,549 |
| 26 Feb 2020 | HKD | 6.12 | 6.5 | 6.11 | 6.22 | 6.22 | -0.02 (-0.32%) | 6,734,677 |
| 25 Feb 2020 | HKD | 6.19 | 6.34 | 6.13 | 6.24 | 6.24 | -0.02 (-0.32%) | 6,359,391 |
| 24 Feb 2020 | HKD | 6.25 | 6.46 | 6.11 | 6.26 | 6.26 | -0.18 (-2.80%) | 8,132,653 |
| 21 Feb 2020 | HKD | 6.5 | 6.7 | 6.43 | 6.44 | 6.44 | -0.18 (-2.72%) | 4,760,000 |
| 20 Feb 2020 | HKD | 6.75 | 6.83 | 6.46 | 6.62 | 6.62 | -0.08 (-1.19%) | 14,396,935 |
| 19 Feb 2020 | HKD | 6.36 | 6.84 | 6.36 | 6.7 | 6.7 | +0.35 (+5.51%) | 14,656,470 |
| 18 Feb 2020 | HKD | 6.37 | 6.59 | 6.27 | 6.35 | 6.35 | -0.1 (-1.55%) | 9,602,891 |
| 17 Feb 2020 | HKD | 6.15 | 6.6 | 6.06 | 6.45 | 6.45 | +0.32 (+5.22%) | 14,532,503 |
