| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 350,000 |
| 19 Dec 2019 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
| 18 Dec 2019 | HKD | 0.11 | 0.12 | 0.109 | 0.12 | 0.12 | 0.0 (0.0%) | 1,042,000 |
| 17 Dec 2019 | HKD | 0.12 | 0.12 | 0.117 | 0.12 | 0.12 | 0.0 (0.0%) | 921,350 |
| 16 Dec 2019 | HKD | 0.121 | 0.121 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 168,500 |
| 13 Dec 2019 | HKD | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 570,780 |
| 12 Dec 2019 | HKD | 0.136 | 0.136 | 0.13 | 0.13 | 0.13 | -0.006 (-4.41%) | 302,000 |
| 11 Dec 2019 | HKD | 0.149 | 0.149 | 0.13 | 0.136 | 0.136 | -0.013 (-8.72%) | 1,171,250 |
| 10 Dec 2019 | HKD | 0.149 | 0.149 | 0.145 | 0.149 | 0.149 | -0.006 (-3.87%) | 260,000 |
| 9 Dec 2019 | HKD | 0.148 | 0.16 | 0.148 | 0.155 | 0.155 | -0.012 (-7.19%) | 220,500 |
| 6 Dec 2019 | HKD | 0.158 | 0.167 | 0.158 | 0.167 | 0.167 | +0.009 (+5.70%) | 198,520 |
| 5 Dec 2019 | HKD | 0.163 | 0.168 | 0.158 | 0.158 | 0.158 | -0.018 (-10.23%) | 620,000 |
| 4 Dec 2019 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 80,500 |
| 3 Dec 2019 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 2,000 |
| 2 Dec 2019 | HKD | 0.163 | 0.177 | 0.163 | 0.176 | 0.176 | +0.003 (+1.73%) | 110,000 |
| 29 Nov 2019 | HKD | 0.165 | 0.173 | 0.164 | 0.173 | 0.173 | -0.004 (-2.26%) | 556,070 |
| 28 Nov 2019 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | 0.0 (0.0%) | 1,750 |
| 26 Nov 2019 | HKD | 0.17 | 0.177 | 0.169 | 0.177 | 0.177 | 0.0 (0.0%) | 367,150 |
| 25 Nov 2019 | HKD | 0.17 | 0.177 | 0.17 | 0.177 | 0.177 | 0.0 (0.0%) | 380,000 |
| 22 Nov 2019 | HKD | 0.177 | 0.177 | 0.17 | 0.177 | 0.177 | 0.0 (0.0%) | 170,000 |
| 21 Nov 2019 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | 0.0 (0.0%) | 0 |
| 20 Nov 2019 | HKD | 0.176 | 0.18 | 0.176 | 0.177 | 0.177 | +0.001 (+0.57%) | 184,400 |
| 19 Nov 2019 | HKD | 0.179 | 0.179 | 0.175 | 0.176 | 0.176 | -0.004 (-2.22%) | 230,000 |
| 18 Nov 2019 | HKD | 0.181 | 0.181 | 0.18 | 0.18 | 0.18 | -0.001 (-0.55%) | 70,000 |
| 15 Nov 2019 | HKD | 0.185 | 0.19 | 0.17 | 0.181 | 0.181 | -0.004 (-2.16%) | 2,800,000 |
| 14 Nov 2019 | HKD | 0.186 | 0.186 | 0.185 | 0.185 | 0.185 | -0.007 (-3.65%) | 434,000 |
| 13 Nov 2019 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
| 12 Nov 2019 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
| 11 Nov 2019 | HKD | 0.187 | 0.192 | 0.186 | 0.192 | 0.192 | -0.001 (-0.52%) | 120,000 |
