| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 8.61 | 8.65 | 8.46 | 8.53 | 8.53 | -0.08 (-0.93%) | 6,463,975 |
| 8 Nov 2019 | HKD | 8.5 | 8.62 | 8.45 | 8.61 | 8.61 | -0.03 (-0.35%) | 5,647,169 |
| 7 Nov 2019 | HKD | 8.6 | 8.66 | 8.55 | 8.64 | 8.64 | +0.08 (+0.93%) | 4,741,981 |
| 6 Nov 2019 | HKD | 8.5 | 8.58 | 8.37 | 8.56 | 8.56 | -0.03 (-0.35%) | 7,888,500 |
| 5 Nov 2019 | HKD | 8.72 | 8.82 | 8.51 | 8.59 | 8.59 | -0.22 (-2.50%) | 8,741,168 |
| 4 Nov 2019 | HKD | 8.82 | 8.85 | 8.71 | 8.81 | 8.81 | +0.01 (+0.11%) | 5,807,618 |
| 1 Nov 2019 | HKD | 8.85 | 8.9 | 8.66 | 8.8 | 8.8 | +0.09 (+1.03%) | 7,847,494 |
| 31 Oct 2019 | HKD | 8.75 | 8.8 | 8.58 | 8.71 | 8.71 | +0.04 (+0.46%) | 10,037,040 |
| 30 Oct 2019 | HKD | 8.6 | 8.7 | 8.6 | 8.67 | 8.67 | +0.07 (+0.81%) | 4,292,500 |
| 29 Oct 2019 | HKD | 8.8 | 8.9 | 8.53 | 8.6 | 8.6 | -0.38 (-4.23%) | 10,868,104 |
| 28 Oct 2019 | HKD | 9.01 | 9.06 | 8.85 | 8.98 | 8.98 | +0.01 (+0.11%) | 5,004,000 |
| 25 Oct 2019 | HKD | 8.72 | 9.04 | 8.72 | 8.97 | 8.97 | +0.32 (+3.70%) | 8,973,500 |
| 24 Oct 2019 | HKD | 8.7 | 8.76 | 8.58 | 8.65 | 8.65 | -0.05 (-0.57%) | 3,908,512 |
| 23 Oct 2019 | HKD | 8.61 | 8.73 | 8.59 | 8.7 | 8.7 | +0.07 (+0.81%) | 4,844,000 |
| 22 Oct 2019 | HKD | 8.7 | 8.7 | 8.55 | 8.63 | 8.63 | -0.09 (-1.03%) | 4,975,650 |
| 21 Oct 2019 | HKD | 8.65 | 8.76 | 8.58 | 8.72 | 8.72 | +0.07 (+0.81%) | 5,911,500 |
| 18 Oct 2019 | HKD | 8.88 | 8.9 | 8.59 | 8.65 | 8.65 | -0.17 (-1.93%) | 7,847,500 |
| 17 Oct 2019 | HKD | 8.66 | 8.88 | 8.66 | 8.82 | 8.82 | -0.05 (-0.56%) | 6,824,728 |
| 16 Oct 2019 | HKD | 8.82 | 8.88 | 8.72 | 8.87 | 8.87 | +0.01 (+0.11%) | 5,734,000 |
| 15 Oct 2019 | HKD | 8.84 | 8.96 | 8.84 | 8.86 | 8.86 | +0.03 (+0.34%) | 4,237,500 |
| 14 Oct 2019 | HKD | 9.01 | 9.03 | 8.8 | 8.83 | 8.83 | -0.33 (-3.60%) | 13,016,938 |
| 11 Oct 2019 | HKD | 9.19 | 9.23 | 9.06 | 9.16 | 9.16 | -0.17 (-1.82%) | 8,348,000 |
| 10 Oct 2019 | HKD | 9.74 | 9.74 | 9.3 | 9.33 | 9.33 | -0.28 (-2.91%) | 6,099,500 |
| 9 Oct 2019 | HKD | 9.19 | 9.67 | 9.13 | 9.61 | 9.61 | +0.56 (+6.19%) | 12,787,798 |
| 8 Oct 2019 | HKD | 9.05 | 9.25 | 9.03 | 9.05 | 9.05 | -0.17 (-1.84%) | 5,011,000 |
| 7 Oct 2019 | HKD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 9.31 | 9.41 | 9.14 | 9.22 | 9.22 | -0.15 (-1.60%) | 4,695,000 |
| 3 Oct 2019 | HKD | 9.26 | 9.48 | 9.08 | 9.37 | 9.37 | +0.24 (+2.63%) | 8,900,816 |
| 2 Oct 2019 | HKD | 9 | 9.16 | 8.88 | 9.13 | 9.13 | +0.06 (+0.66%) | 4,779,378 |
| 1 Oct 2019 | HKD | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
