| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 9.06 | 9.14 | 8.89 | 9.07 | 9.07 | 0.0 (0.0%) | 6,167,000 |
| 27 Sep 2019 | HKD | 9.15 | 9.2 | 9.04 | 9.07 | 9.07 | -0.13 (-1.41%) | 4,533,590 |
| 26 Sep 2019 | HKD | 9.55 | 9.55 | 9.09 | 9.2 | 9.2 | -0.45 (-4.66%) | 10,973,530 |
| 25 Sep 2019 | HKD | 9.85 | 9.86 | 9.46 | 9.65 | 9.65 | -0.03 (-0.31%) | 7,888,270 |
| 24 Sep 2019 | HKD | 9.73 | 9.93 | 9.58 | 9.68 | 9.68 | +0.03 (+0.31%) | 8,378,500 |
| 23 Sep 2019 | HKD | 9.8 | 10.08 | 9.52 | 9.65 | 9.65 | -0.08 (-0.82%) | 11,925,776 |
| 20 Sep 2019 | HKD | 9.33 | 9.73 | 9.23 | 9.73 | 9.73 | +0.39 (+4.18%) | 16,769,895 |
| 19 Sep 2019 | HKD | 9.1 | 9.47 | 9.1 | 9.34 | 9.34 | +0.12 (+1.30%) | 11,408,504 |
| 18 Sep 2019 | HKD | 9.28 | 9.38 | 9.18 | 9.22 | 9.22 | -0.03 (-0.32%) | 6,740,500 |
| 17 Sep 2019 | HKD | 9.25 | 9.3 | 9.16 | 9.25 | 9.25 | -0.1 (-1.07%) | 5,165,798 |
| 16 Sep 2019 | HKD | 9.35 | 9.4 | 9.15 | 9.35 | 9.35 | +0.12 (+1.30%) | 8,523,671 |
| 13 Sep 2019 | HKD | 9.25 | 9.25 | 9.07 | 9.23 | 9.23 | -0.01 (-0.11%) | 5,327,544 |
| 12 Sep 2019 | HKD | 9.34 | 9.34 | 9.14 | 9.24 | 9.24 | -0.09 (-0.96%) | 5,632,000 |
| 11 Sep 2019 | HKD | 9.28 | 9.41 | 9.18 | 9.33 | 9.33 | +0.05 (+0.54%) | 7,439,928 |
| 10 Sep 2019 | HKD | 9.19 | 9.32 | 9.16 | 9.28 | 9.28 | -0.14 (-1.49%) | 6,853,256 |
| 9 Sep 2019 | HKD | 9.25 | 9.45 | 9.25 | 9.42 | 9.42 | -0.06 (-0.63%) | 8,369,500 |
| 6 Sep 2019 | HKD | 9.82 | 9.82 | 9.4 | 9.48 | 9.48 | -0.64 (-6.32%) | 22,898,243 |
| 5 Sep 2019 | HKD | 10.32 | 10.36 | 10.06 | 10.12 | 10.12 | -0.06 (-0.59%) | 9,190,658 |
| 4 Sep 2019 | HKD | 10.42 | 10.52 | 10.08 | 10.18 | 10.18 | +0.02 (+0.20%) | 13,906,761 |
| 3 Sep 2019 | HKD | 10.18 | 10.24 | 10.02 | 10.16 | 10.16 | +0.06 (+0.59%) | 6,475,836 |
| 2 Sep 2019 | HKD | 10.24 | 10.3 | 10.06 | 10.1 | 10.1 | -0.16 (-1.56%) | 5,223,500 |
| 30 Aug 2019 | HKD | 10.22 | 10.36 | 10 | 10.26 | 10.26 | -0.2 (-1.91%) | 11,144,024 |
| 29 Aug 2019 | HKD | 10.24 | 10.58 | 10.2 | 10.46 | 10.46 | +0.26 (+2.55%) | 15,170,136 |
| 28 Aug 2019 | HKD | 10.38 | 10.44 | 10.1 | 10.2 | 10.2 | +0.02 (+0.20%) | 10,247,178 |
| 27 Aug 2019 | HKD | 10.32 | 10.4 | 10 | 10.18 | 10.18 | -0.08 (-0.78%) | 18,789,878 |
| 26 Aug 2019 | HKD | 10.5 | 10.84 | 10.14 | 10.26 | 10.26 | +0.31 (+3.12%) | 25,093,500 |
| 23 Aug 2019 | HKD | 10.08 | 10.2 | 9.89 | 9.95 | 9.95 | -0.21 (-2.07%) | 8,102,800 |
| 22 Aug 2019 | HKD | 10.18 | 10.38 | 10.04 | 10.16 | 10.16 | -0.06 (-0.59%) | 5,957,540 |
| 21 Aug 2019 | HKD | 10.42 | 10.5 | 10.1 | 10.22 | 10.22 | -0.08 (-0.78%) | 8,811,056 |
| 20 Aug 2019 | HKD | 10 | 10.36 | 9.98 | 10.3 | 10.3 | +0.12 (+1.18%) | 9,953,038 |
