| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2019 | HKD | 1.98 | 2.02 | 1.96 | 2.01 | 2.01 | +0.03 (+1.52%) | 28,368,349 |
| 15 Nov 2019 | HKD | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -0.04 (-1.98%) | 31,801,305 |
| 14 Nov 2019 | HKD | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 20,916,400 |
| 13 Nov 2019 | HKD | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 18,997,363 |
| 12 Nov 2019 | HKD | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | +0.02 (+0.98%) | 15,008,405 |
| 11 Nov 2019 | HKD | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 11,205,623 |
| 8 Nov 2019 | HKD | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 19,799,643 |
| 7 Nov 2019 | HKD | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 44,586,890 |
| 6 Nov 2019 | HKD | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 21,021,161 |
| 5 Nov 2019 | HKD | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 34,252,007 |
| 4 Nov 2019 | HKD | 2.07 | 2.09 | 2.01 | 2.03 | 2.03 | -0.05 (-2.40%) | 54,421,243 |
| 1 Nov 2019 | HKD | 2.06 | 2.09 | 2.04 | 2.08 | 2.08 | +0.04 (+1.96%) | 38,101,430 |
| 31 Oct 2019 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.01 (+0.49%) | 0 |
| 30 Oct 2019 | HKD | 2.03 | 2.03 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 11,942,610 |
| 29 Oct 2019 | HKD | 2.06 | 2.06 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 21,964,680 |
| 28 Oct 2019 | HKD | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 14,758,000 |
| 25 Oct 2019 | HKD | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 13,988,000 |
| 24 Oct 2019 | HKD | 2.03 | 2.06 | 2.01 | 2.06 | 2.06 | +0.03 (+1.48%) | 17,302,290 |
| 23 Oct 2019 | HKD | 2.03 | 2.04 | 1.99 | 2.03 | 2.03 | 0.0 (0.0%) | 16,339,000 |
| 22 Oct 2019 | HKD | 2.01 | 2.03 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 21,101,835 |
| 21 Oct 2019 | HKD | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 12,308,000 |
| 18 Oct 2019 | HKD | 2.04 | 2.05 | 1.99 | 1.99 | 1.99 | -0.05 (-2.45%) | 15,615,292 |
| 17 Oct 2019 | HKD | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 20,217,000 |
| 16 Oct 2019 | HKD | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 14,032,000 |
| 15 Oct 2019 | HKD | 2.05 | 2.07 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 21,429,700 |
| 14 Oct 2019 | HKD | 1.99 | 2.07 | 1.98 | 2.05 | 2.05 | +0.08 (+4.06%) | 42,417,000 |
| 11 Oct 2019 | HKD | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | +0.04 (+2.07%) | 14,516,992 |
| 10 Oct 2019 | HKD | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 14,118,423 |
| 9 Oct 2019 | HKD | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 22,650,800 |
| 8 Oct 2019 | HKD | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 33,514,217 |
