| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | HKD | 2.09 | 2.1 | 2.04 | 2.06 | 2.06 | -0.07 (-3.29%) | 28,294,731 |
| 23 Aug 2019 | HKD | 2.1 | 2.14 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 17,900,000 |
| 22 Aug 2019 | HKD | 2.12 | 2.12 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 19,439,118 |
| 21 Aug 2019 | HKD | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 20,519,952 |
| 20 Aug 2019 | HKD | 2.08 | 2.14 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 27,182,088 |
| 19 Aug 2019 | HKD | 2.05 | 2.11 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 23,887,685 |
| 16 Aug 2019 | HKD | 2.04 | 2.08 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 31,531,283 |
| 15 Aug 2019 | HKD | 2.03 | 2.05 | 2 | 2.04 | 2.04 | -0.03 (-1.45%) | 53,349,919 |
| 14 Aug 2019 | HKD | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 22,773,315 |
| 13 Aug 2019 | HKD | 2.11 | 2.12 | 2.05 | 2.05 | 2.05 | -0.08 (-3.76%) | 34,588,719 |
| 12 Aug 2019 | HKD | 2.14 | 2.16 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 14,331,000 |
| 9 Aug 2019 | HKD | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 24,114,465 |
| 8 Aug 2019 | HKD | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 25,075,508 |
| 7 Aug 2019 | HKD | 2.06 | 2.12 | 2.05 | 2.1 | 2.1 | +0.06 (+2.94%) | 34,316,000 |
| 6 Aug 2019 | HKD | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | -0.05 (-2.39%) | 38,351,300 |
| 5 Aug 2019 | HKD | 2.14 | 2.15 | 2.08 | 2.09 | 2.09 | -0.06 (-2.79%) | 41,457,261 |
| 2 Aug 2019 | HKD | 2.21 | 2.22 | 2.14 | 2.15 | 2.15 | -0.08 (-3.59%) | 40,417,000 |
| 1 Aug 2019 | HKD | 2.25 | 2.28 | 2.2 | 2.23 | 2.23 | -0.04 (-1.76%) | 34,525,189 |
| 31 Jul 2019 | HKD | 2.23 | 2.28 | 2.22 | 2.27 | 2.27 | +0.04 (+1.79%) | 25,604,400 |
| 30 Jul 2019 | HKD | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 17,225,632 |
| 29 Jul 2019 | HKD | 2.24 | 2.26 | 2.21 | 2.24 | 2.24 | +0.04 (+1.82%) | 25,606,498 |
| 26 Jul 2019 | HKD | 2.22 | 2.25 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 24,221,177 |
| 25 Jul 2019 | HKD | 2.17 | 2.22 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 29,698,886 |
| 24 Jul 2019 | HKD | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 10,003,999 |
| 23 Jul 2019 | HKD | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | -0.03 (-1.36%) | 25,279,000 |
| 22 Jul 2019 | HKD | 2.23 | 2.25 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 28,566,236 |
| 19 Jul 2019 | HKD | 2.2 | 2.21 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 12,212,250 |
| 18 Jul 2019 | HKD | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 19,457,190 |
| 17 Jul 2019 | HKD | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 22,893,000 |
| 16 Jul 2019 | HKD | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 13,944,325 |
