| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 8.59 | 8.59 | 8.33 | 8.58 | 8.58 | -0.07 (-0.81%) | 7,720,500 |
| 5 Jul 2019 | HKD | 8.78 | 8.8 | 8.6 | 8.65 | 8.65 | -0.05 (-0.57%) | 2,882,000 |
| 4 Jul 2019 | HKD | 8.77 | 8.85 | 8.55 | 8.7 | 8.7 | -0.07 (-0.80%) | 9,445,609 |
| 3 Jul 2019 | HKD | 9.04 | 9.19 | 8.65 | 8.77 | 8.77 | +0.12 (+1.39%) | 17,055,622 |
| 2 Jul 2019 | HKD | 8.21 | 8.78 | 8.19 | 8.65 | 8.65 | -0.1 (-1.14%) | 19,094,977 |
| 1 Jul 2019 | HKD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 8.8 | 8.99 | 8.68 | 8.75 | 8.75 | +0.11 (+1.27%) | 9,040,102 |
| 27 Jun 2019 | HKD | 8.62 | 8.71 | 8.49 | 8.64 | 8.64 | -0.01 (-0.12%) | 7,091,707 |
| 26 Jun 2019 | HKD | 8.77 | 8.8 | 8.6 | 8.65 | 8.65 | -0.23 (-2.59%) | 14,117,039 |
| 25 Jun 2019 | HKD | 8.7 | 9.04 | 8.68 | 8.88 | 8.88 | +0.43 (+5.09%) | 30,393,516 |
| 24 Jun 2019 | HKD | 8.6 | 8.8 | 8.44 | 8.45 | 8.45 | +0.01 (+0.12%) | 13,363,066 |
| 21 Jun 2019 | HKD | 8.5 | 8.81 | 8.43 | 8.44 | 8.44 | +0.02 (+0.24%) | 20,149,571 |
| 20 Jun 2019 | HKD | 8.19 | 8.54 | 8.19 | 8.42 | 8.42 | +0.59 (+7.54%) | 13,401,750 |
| 19 Jun 2019 | HKD | 7.9 | 8 | 7.77 | 7.83 | 7.83 | -0.21 (-2.61%) | 8,714,500 |
| 18 Jun 2019 | HKD | 8 | 8.1 | 7.88 | 8.04 | 8.04 | +0.08 (+1.01%) | 3,633,318 |
| 17 Jun 2019 | HKD | 8.09 | 8.17 | 7.95 | 7.96 | 7.96 | -0.29 (-3.52%) | 8,144,236 |
| 14 Jun 2019 | HKD | 8 | 8.28 | 7.93 | 8.25 | 8.25 | +0.39 (+4.96%) | 9,436,628 |
| 13 Jun 2019 | HKD | 7.9 | 8.07 | 7.8 | 7.86 | 7.86 | -0.09 (-1.13%) | 4,625,000 |
| 12 Jun 2019 | HKD | 7.5 | 8 | 7.5 | 7.95 | 7.95 | +0.4 (+5.30%) | 11,226,668 |
| 11 Jun 2019 | HKD | 7.54 | 7.68 | 7.43 | 7.55 | 7.55 | +0.01 (+0.13%) | 5,257,251 |
| 10 Jun 2019 | HKD | 7.63 | 7.84 | 7.52 | 7.54 | 7.54 | -0.2 (-2.58%) | 8,036,000 |
| 7 Jun 2019 | HKD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 7.9 | 7.9 | 7.62 | 7.74 | 7.74 | -0.16 (-2.03%) | 7,271,500 |
| 5 Jun 2019 | HKD | 7.69 | 8 | 7.54 | 7.9 | 7.9 | +0.21 (+2.73%) | 10,967,825 |
| 4 Jun 2019 | HKD | 7.67 | 7.83 | 7.6 | 7.69 | 7.69 | +0.09 (+1.18%) | 12,824,581 |
| 3 Jun 2019 | HKD | 7.25 | 7.6 | 7.21 | 7.6 | 7.6 | +0.4 (+5.56%) | 15,338,000 |
| 31 May 2019 | HKD | 7 | 7.2 | 6.93 | 7.2 | 7.2 | +0.37 (+5.42%) | 7,926,509 |
| 30 May 2019 | HKD | 6.86 | 6.91 | 6.8 | 6.83 | 6.83 | -0.09 (-1.30%) | 2,427,916 |
| 29 May 2019 | HKD | 6.9 | 7.06 | 6.76 | 6.92 | 6.92 | +0.07 (+1.02%) | 3,802,000 |
| 28 May 2019 | HKD | 6.83 | 6.9 | 6.71 | 6.85 | 6.85 | +0.1 (+1.48%) | 9,467,344 |
