| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.487 | 0.0 (0.0%) | 390,652 |
| 27 Sep 2019 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.487 | -0.01 (-1.69%) | 119,101 |
| 26 Sep 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.4954 | 0.0 (0.0%) | 276,315 |
| 25 Sep 2019 | HKD | 0.6 | 0.62 | 0.59 | 0.59 | 0.4954 | -0.02 (-3.28%) | 838,472 |
| 24 Sep 2019 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.5122 | 0.0 (0.0%) | 181,034 |
| 23 Sep 2019 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.5122 | -0.01 (-1.61%) | 452,584 |
| 20 Sep 2019 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.5206 | -0.01 (-1.59%) | 538,337 |
| 19 Sep 2019 | HKD | 0.62 | 0.64 | 0.6 | 0.63 | 0.529 | +0.02 (+3.28%) | 376,360 |
| 18 Sep 2019 | HKD | 0.63 | 0.64 | 0.6 | 0.61 | 0.5122 | -0.01 (-1.61%) | 886,112 |
| 17 Sep 2019 | HKD | 0.66 | 0.66 | 0.62 | 0.62 | 0.5206 | -0.04 (-6.06%) | 1,171,955 |
| 16 Sep 2019 | HKD | 0.68 | 0.68 | 0.62 | 0.66 | 0.5542 | -0.02 (-2.94%) | 1,033,798 |
| 13 Sep 2019 | HKD | 0.7 | 0.72 | 0.65 | 0.68 | 0.5709 | -0.01 (-1.45%) | 1,738,876 |
| 12 Sep 2019 | HKD | 0.61 | 0.72 | 0.6 | 0.69 | 0.5793 | +0.08 (+13.11%) | 6,036,045 |
| 11 Sep 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.5122 | -0.01 (-1.61%) | 309,663 |
| 10 Sep 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.5206 | -0.02 (-3.13%) | 376,360 |
| 9 Sep 2019 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.5374 | 0.0 (0.0%) | 100,045 |
| 6 Sep 2019 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.5374 | 0.0 (0.0%) | 66,697 |
| 5 Sep 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.5374 | +0.02 (+3.23%) | 366,831 |
| 4 Sep 2019 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 0.5206 | +0.01 (+1.64%) | 924,225 |
| 3 Sep 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.5122 | -0.01 (-1.61%) | 190,562 |
| 2 Sep 2019 | HKD | 0.61 | 0.62 | 0.59 | 0.62 | 0.5206 | +0.01 (+1.64%) | 290,607 |
| 30 Aug 2019 | HKD | 0.63 | 0.65 | 0.61 | 0.61 | 0.5122 | -0.02 (-3.17%) | 619,326 |
| 29 Aug 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.529 | +0.01 (+1.61%) | 71,461 |
| 28 Aug 2019 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 0.5206 | -0.02 (-3.13%) | 171,506 |
| 27 Aug 2019 | HKD | 0.65 | 0.66 | 0.63 | 0.64 | 0.5374 | +0.02 (+3.23%) | 352,539 |
| 26 Aug 2019 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 0.5206 | -0.04 (-6.06%) | 743,191 |
| 23 Aug 2019 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.5542 | -0.01 (-1.49%) | 347,775 |
| 22 Aug 2019 | HKD | 0.67 | 0.7 | 0.67 | 0.67 | 0.5625 | -0.02 (-2.90%) | 357,303 |
| 21 Aug 2019 | HKD | 0.66 | 0.75 | 0.65 | 0.69 | 0.5793 | +0.03 (+4.55%) | 2,086,652 |
| 20 Aug 2019 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 0.5542 | 0.0 (0.0%) | 90,517 |
