| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 5.55 | 5.64 | 5.5 | 5.58 | 5.58 | +0.08 (+1.45%) | 10,256,800 |
| 16 Aug 2019 | HKD | 5.5 | 5.54 | 5.47 | 5.5 | 5.5 | -0.08 (-1.43%) | 18,203,100 |
| 15 Aug 2019 | HKD | 5.64 | 5.64 | 5.51 | 5.58 | 5.58 | +0.02 (+0.36%) | 7,258,646 |
| 14 Aug 2019 | HKD | 5.68 | 5.7 | 5.55 | 5.56 | 5.56 | -0.03 (-0.54%) | 7,102,635 |
| 13 Aug 2019 | HKD | 5.62 | 5.65 | 5.53 | 5.59 | 5.59 | -0.06 (-1.06%) | 10,825,678 |
| 12 Aug 2019 | HKD | 5.7 | 5.72 | 5.65 | 5.65 | 5.65 | -0.06 (-1.05%) | 5,653,525 |
| 9 Aug 2019 | HKD | 5.66 | 5.72 | 5.66 | 5.71 | 5.71 | +0.04 (+0.71%) | 11,127,700 |
| 8 Aug 2019 | HKD | 5.64 | 5.73 | 5.64 | 5.67 | 5.67 | +0.02 (+0.35%) | 15,882,973 |
| 7 Aug 2019 | HKD | 5.7 | 5.77 | 5.62 | 5.65 | 5.65 | -0.05 (-0.88%) | 12,879,070 |
| 6 Aug 2019 | HKD | 5.85 | 5.88 | 5.68 | 5.7 | 5.7 | -0.2 (-3.39%) | 22,369,103 |
| 5 Aug 2019 | HKD | 5.94 | 6.03 | 5.87 | 5.9 | 5.9 | -0.15 (-2.48%) | 17,317,931 |
| 2 Aug 2019 | HKD | 6.06 | 6.1 | 6.02 | 6.05 | 6.05 | -0.1 (-1.63%) | 12,850,750 |
| 1 Aug 2019 | HKD | 6.13 | 6.18 | 6.11 | 6.15 | 6.15 | -0.04 (-0.65%) | 12,821,500 |
| 31 Jul 2019 | HKD | 6.13 | 6.19 | 6.12 | 6.19 | 6.19 | 0.0 (0.0%) | 7,972,610 |
| 30 Jul 2019 | HKD | 6.25 | 6.26 | 6.19 | 6.19 | 6.19 | -0.06 (-0.96%) | 3,647,004 |
| 29 Jul 2019 | HKD | 6.27 | 6.3 | 6.19 | 6.25 | 6.25 | -0.02 (-0.32%) | 5,311,525 |
| 26 Jul 2019 | HKD | 6.28 | 6.34 | 6.2 | 6.27 | 6.27 | -0.02 (-0.32%) | 11,409,788 |
| 25 Jul 2019 | HKD | 6.25 | 6.3 | 6.25 | 6.29 | 6.29 | +0.03 (+0.48%) | 3,943,398 |
| 24 Jul 2019 | HKD | 6.32 | 6.32 | 6.23 | 6.26 | 6.26 | -0.01 (-0.16%) | 4,381,385 |
| 23 Jul 2019 | HKD | 6.21 | 6.31 | 6.18 | 6.27 | 6.27 | +0.07 (+1.13%) | 9,508,307 |
| 22 Jul 2019 | HKD | 6.33 | 6.34 | 6.19 | 6.2 | 6.2 | -0.1 (-1.59%) | 11,997,000 |
| 19 Jul 2019 | HKD | 6.34 | 6.38 | 6.3 | 6.3 | 6.3 | -0.04 (-0.63%) | 15,164,487 |
| 18 Jul 2019 | HKD | 6.37 | 6.39 | 6.31 | 6.34 | 6.34 | -0.02 (-0.31%) | 8,751,100 |
| 17 Jul 2019 | HKD | 6.36 | 6.39 | 6.33 | 6.36 | 6.36 | -0.02 (-0.31%) | 9,462,962 |
| 16 Jul 2019 | HKD | 6.33 | 6.43 | 6.33 | 6.38 | 6.38 | +0.02 (+0.31%) | 7,920,995 |
| 15 Jul 2019 | HKD | 6.32 | 6.37 | 6.3 | 6.36 | 6.36 | -0.02 (-0.31%) | 7,602,950 |
| 12 Jul 2019 | HKD | 6.39 | 6.43 | 6.33 | 6.38 | 6.38 | -0.01 (-0.16%) | 4,114,670 |
| 11 Jul 2019 | HKD | 6.43 | 6.49 | 6.37 | 6.39 | 6.39 | +0.02 (+0.31%) | 5,342,883 |
| 10 Jul 2019 | HKD | 6.39 | 6.43 | 6.32 | 6.37 | 6.37 | +0.02 (+0.31%) | 8,720,150 |
| 9 Jul 2019 | HKD | 6.44 | 6.45 | 6.33 | 6.35 | 6.35 | -0.14 (-2.16%) | 12,042,200 |
