| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 5.39 | 5.48 | 5.37 | 5.47 | 5.47 | -0.03 (-0.55%) | 7,832,200 |
| 27 Sep 2019 | HKD | 5.6 | 5.6 | 5.47 | 5.5 | 5.5 | 0.0 (0.0%) | 9,038,418 |
| 26 Sep 2019 | HKD | 5.5 | 5.58 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 9,674,307 |
| 25 Sep 2019 | HKD | 5.57 | 5.57 | 5.42 | 5.5 | 5.5 | -0.09 (-1.61%) | 23,747,953 |
| 24 Sep 2019 | HKD | 5.69 | 5.69 | 5.52 | 5.59 | 5.59 | -0.05 (-0.89%) | 8,761,522 |
| 23 Sep 2019 | HKD | 5.84 | 5.85 | 5.57 | 5.64 | 5.64 | -0.2 (-3.42%) | 14,859,093 |
| 20 Sep 2019 | HKD | 5.73 | 5.84 | 5.65 | 5.84 | 5.84 | +0.19 (+3.36%) | 32,169,415 |
| 19 Sep 2019 | HKD | 5.72 | 5.77 | 5.6 | 5.65 | 5.65 | -0.08 (-1.40%) | 10,019,502 |
| 18 Sep 2019 | HKD | 5.77 | 5.77 | 5.71 | 5.73 | 5.73 | -0.02 (-0.35%) | 3,428,297 |
| 17 Sep 2019 | HKD | 5.82 | 5.82 | 5.71 | 5.75 | 5.75 | -0.06 (-1.03%) | 18,842,622 |
| 16 Sep 2019 | HKD | 5.76 | 5.82 | 5.73 | 5.81 | 5.81 | 0.0 (0.0%) | 12,166,486 |
| 13 Sep 2019 | HKD | 5.77 | 5.84 | 5.74 | 5.81 | 5.81 | +0.08 (+1.40%) | 8,353,272 |
| 12 Sep 2019 | HKD | 5.71 | 5.83 | 5.7 | 5.73 | 5.73 | +0.06 (+1.06%) | 12,663,438 |
| 11 Sep 2019 | HKD | 5.64 | 5.69 | 5.61 | 5.67 | 5.67 | +0.08 (+1.43%) | 9,544,726 |
| 10 Sep 2019 | HKD | 5.56 | 5.65 | 5.54 | 5.59 | 5.59 | +0.02 (+0.36%) | 10,113,349 |
| 9 Sep 2019 | HKD | 5.58 | 5.62 | 5.55 | 5.57 | 5.57 | -0.02 (-0.36%) | 7,014,543 |
| 6 Sep 2019 | HKD | 5.53 | 5.62 | 5.51 | 5.59 | 5.59 | +0.13 (+2.38%) | 21,398,682 |
| 5 Sep 2019 | HKD | 5.4 | 5.54 | 5.38 | 5.46 | 5.46 | +0.08 (+1.49%) | 21,072,500 |
| 4 Sep 2019 | HKD | 5.29 | 5.43 | 5.25 | 5.38 | 5.38 | +0.09 (+1.70%) | 18,711,569 |
| 3 Sep 2019 | HKD | 5.42 | 5.42 | 5.27 | 5.29 | 5.29 | -0.13 (-2.40%) | 11,432,050 |
| 2 Sep 2019 | HKD | 5.45 | 5.45 | 5.36 | 5.42 | 5.42 | +0.03 (+0.56%) | 12,160,350 |
| 30 Aug 2019 | HKD | 5.37 | 5.48 | 5.35 | 5.39 | 5.39 | +0.1 (+1.89%) | 32,520,099 |
| 29 Aug 2019 | HKD | 5.32 | 5.34 | 5.22 | 5.29 | 5.29 | -0.01 (-0.19%) | 15,902,148 |
| 28 Aug 2019 | HKD | 5.33 | 5.37 | 5.29 | 5.3 | 5.3 | +0.02 (+0.38%) | 14,312,650 |
| 27 Aug 2019 | HKD | 5.29 | 5.33 | 5.19 | 5.28 | 5.28 | +0.03 (+0.57%) | 41,495,875 |
| 26 Aug 2019 | HKD | 5.44 | 5.53 | 5.16 | 5.25 | 5.25 | -0.37 (-6.58%) | 63,550,750 |
| 23 Aug 2019 | HKD | 5.62 | 5.69 | 5.6 | 5.62 | 5.62 | -0.03 (-0.53%) | 7,545,000 |
| 22 Aug 2019 | HKD | 5.61 | 5.7 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 9,234,350 |
| 21 Aug 2019 | HKD | 5.61 | 5.68 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 11,650,626 |
| 20 Aug 2019 | HKD | 5.57 | 5.66 | 5.47 | 5.61 | 5.61 | +0.03 (+0.54%) | 18,841,800 |
