| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | HKD | 1.09 | 1.18 | 1.08 | 1.18 | 11.2197 | +0.08 (+7.27%) | 1,277,003 |
| 12 Jul 2019 | HKD | 1.09 | 1.11 | 1.09 | 1.1 | 10.459 | +0.01 (+0.92%) | 701,290 |
| 11 Jul 2019 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 10.3639 | -0.01 (-0.91%) | 287,541 |
| 10 Jul 2019 | HKD | 1.09 | 1.1 | 1.08 | 1.1 | 10.459 | 0.0 (0.0%) | 1,198,545 |
| 9 Jul 2019 | HKD | 1.1 | 1.1 | 1.09 | 1.1 | 10.459 | 0.0 (0.0%) | 567,300 |
| 8 Jul 2019 | HKD | 1.1 | 1.1 | 1.09 | 1.1 | 10.459 | 0.0 (0.0%) | 73,410 |
| 5 Jul 2019 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 10.459 | +0.02 (+1.85%) | 111,272 |
| 4 Jul 2019 | HKD | 1.1 | 1.11 | 1.08 | 1.08 | 10.2689 | -0.02 (-1.82%) | 33,866 |
| 3 Jul 2019 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 10.459 | 0.0 (0.0%) | 110,431 |
| 2 Jul 2019 | HKD | 1.1 | 1.12 | 1.09 | 1.1 | 10.459 | -0.02 (-1.79%) | 212,791 |
| 1 Jul 2019 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 10.6492 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 1.1 | 1.12 | 1.09 | 1.12 | 10.6492 | +0.03 (+2.75%) | 140,721 |
| 27 Jun 2019 | HKD | 1.09 | 1.1 | 1.07 | 1.09 | 10.3639 | -0.01 (-0.91%) | 152,500 |
| 26 Jun 2019 | HKD | 1.1 | 1.13 | 1.05 | 1.1 | 10.459 | 0.0 (0.0%) | 332,134 |
| 25 Jun 2019 | HKD | 1.1 | 1.11 | 1 | 1.1 | 10.459 | +0.01 (+0.92%) | 414,800 |
| 24 Jun 2019 | HKD | 1.1 | 1.11 | 1.09 | 1.09 | 10.3639 | -0.03 (-2.68%) | 327,717 |
| 21 Jun 2019 | HKD | 1.12 | 1.12 | 1.08 | 1.12 | 10.6492 | -0.01 (-0.88%) | 186,155 |
| 20 Jun 2019 | HKD | 1.13 | 1.13 | 1.1 | 1.13 | 10.7443 | 0.0 (0.0%) | 167,014 |
| 19 Jun 2019 | HKD | 1.14 | 1.14 | 1.11 | 1.13 | 10.7443 | 0.0 (0.0%) | 53,638 |
| 18 Jun 2019 | HKD | 1.13 | 1.14 | 1.11 | 1.13 | 10.7443 | 0.0 (0.0%) | 115,059 |
| 17 Jun 2019 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 10.7443 | -0.03 (-2.59%) | 149,134 |
| 14 Jun 2019 | HKD | 1.14 | 1.17 | 1.13 | 1.1601 | 11.0305 | +0.01 (+0.88%) | 367,052 |
| 13 Jun 2019 | HKD | 1.14 | 1.17 | 1.12 | 1.15 | 10.9344 | 0.0 (0.0%) | 301,003 |
| 12 Jun 2019 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 10.9344 | -0.03 (-2.54%) | 727,583 |
| 11 Jun 2019 | HKD | 1.18 | 1.19 | 1.15 | 1.18 | 11.2197 | 0.0 (0.0%) | 579,500 |
| 10 Jun 2019 | HKD | 1.17 | 1.19 | 1.15 | 1.18 | 11.2197 | +0.02 (+1.72%) | 613,786 |
| 7 Jun 2019 | HKD | 1.1601 | 1.1601 | 1.1601 | 1.1601 | 11.0305 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 1.19 | 1.21 | 1.15 | 1.1601 | 11.0305 | -0.02 (-1.69%) | 298,690 |
| 5 Jun 2019 | HKD | 1.14 | 1.18 | 1.12 | 1.18 | 11.2197 | +0.04 (+3.51%) | 539,324 |
| 4 Jun 2019 | HKD | 1.23 | 1.24 | 1.11 | 1.14 | 10.8393 | -0.08 (-6.56%) | 447,853 |
