| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 6.5 | 6.55 | 6.43 | 6.49 | 6.49 | -0.02 (-0.31%) | 10,667,022 |
| 5 Jul 2019 | HKD | 6.53 | 6.58 | 6.51 | 6.51 | 6.51 | -0.03 (-0.46%) | 5,345,127 |
| 4 Jul 2019 | HKD | 6.64 | 6.64 | 6.52 | 6.54 | 6.54 | -0.08 (-1.21%) | 6,509,603 |
| 3 Jul 2019 | HKD | 6.59 | 6.64 | 6.55 | 6.62 | 6.62 | -0.02 (-0.30%) | 12,391,201 |
| 2 Jul 2019 | HKD | 6.58 | 6.67 | 6.52 | 6.64 | 6.64 | +0.11 (+1.68%) | 14,752,850 |
| 1 Jul 2019 | HKD | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 6.55 | 6.57 | 6.5 | 6.53 | 6.53 | -0.15 (-2.25%) | 7,588,518 |
| 27 Jun 2019 | HKD | 6.69 | 6.75 | 6.63 | 6.68 | 6.68 | +0.05 (+0.75%) | 7,366,093 |
| 26 Jun 2019 | HKD | 6.63 | 6.71 | 6.6 | 6.63 | 6.63 | 0.0 (0.0%) | 10,399,800 |
| 25 Jun 2019 | HKD | 6.69 | 6.77 | 6.63 | 6.63 | 6.63 | -0.08 (-1.19%) | 8,095,050 |
| 24 Jun 2019 | HKD | 6.7 | 6.75 | 6.68 | 6.71 | 6.71 | +0.03 (+0.45%) | 5,809,227 |
| 21 Jun 2019 | HKD | 6.75 | 6.8 | 6.68 | 6.68 | 6.68 | -0.08 (-1.18%) | 20,353,391 |
| 20 Jun 2019 | HKD | 6.81 | 6.81 | 6.7 | 6.76 | 6.76 | +0.03 (+0.45%) | 8,750,831 |
| 19 Jun 2019 | HKD | 6.69 | 6.78 | 6.68 | 6.73 | 6.73 | +0.07 (+1.05%) | 13,093,771 |
| 18 Jun 2019 | HKD | 6.65 | 6.72 | 6.58 | 6.66 | 6.66 | +0.05 (+0.76%) | 11,235,912 |
| 17 Jun 2019 | HKD | 6.63 | 6.69 | 6.6 | 6.61 | 6.61 | -0.06 (-0.90%) | 9,519,052 |
| 14 Jun 2019 | HKD | 6.77 | 6.77 | 6.63 | 6.67 | 6.67 | -0.02 (-0.30%) | 9,156,364 |
| 13 Jun 2019 | HKD | 6.78 | 6.78 | 6.62 | 6.69 | 6.69 | -0.08 (-1.18%) | 12,581,624 |
| 12 Jun 2019 | HKD | 6.8 | 6.82 | 6.7 | 6.77 | 6.77 | -0.01 (-0.15%) | 8,367,177 |
| 11 Jun 2019 | HKD | 6.59 | 6.83 | 6.54 | 6.78 | 6.78 | +0.24 (+3.67%) | 29,400,695 |
| 10 Jun 2019 | HKD | 6.52 | 6.57 | 6.5 | 6.54 | 6.54 | +0.02 (+0.31%) | 17,626,485 |
| 7 Jun 2019 | HKD | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 6.55 | 6.57 | 6.46 | 6.52 | 6.52 | -0.03 (-0.46%) | 11,349,199 |
| 5 Jun 2019 | HKD | 6.7 | 6.7 | 6.52 | 6.55 | 6.55 | -0.09 (-1.36%) | 11,703,499 |
| 4 Jun 2019 | HKD | 6.7 | 6.7 | 6.58 | 6.64 | 6.64 | -0.03 (-0.45%) | 7,022,757 |
| 3 Jun 2019 | HKD | 6.66 | 6.72 | 6.61 | 6.67 | 6.67 | -0.05 (-0.74%) | 7,331,800 |
| 31 May 2019 | HKD | 6.64 | 6.76 | 6.58 | 6.72 | 6.72 | +0.11 (+1.66%) | 15,782,724 |
| 30 May 2019 | HKD | 6.58 | 6.63 | 6.47 | 6.61 | 6.61 | +0.08 (+1.23%) | 8,508,350 |
| 29 May 2019 | HKD | 6.52 | 6.59 | 6.49 | 6.53 | 6.53 | -0.05 (-0.76%) | 11,371,419 |
| 28 May 2019 | HKD | 6.55 | 6.6 | 6.52 | 6.58 | 6.58 | +0.03 (+0.46%) | 35,211,891 |
