| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | HKD | 1.53 | 1.59 | 1.48 | 1.57 | 1.57 | +0.04 (+2.61%) | 1,396,000 |
| 27 Aug 2019 | HKD | 1.52 | 1.6 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,015,756 |
| 26 Aug 2019 | HKD | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -0.11 (-6.67%) | 1,299,871 |
| 23 Aug 2019 | HKD | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 1,247,357 |
| 22 Aug 2019 | HKD | 1.64 | 1.7 | 1.61 | 1.7 | 1.7 | +0.05 (+3.03%) | 3,286,000 |
| 21 Aug 2019 | HKD | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | -0.06 (-3.51%) | 1,188,728 |
| 20 Aug 2019 | HKD | 1.62 | 1.72 | 1.61 | 1.71 | 1.71 | +0.07 (+4.27%) | 3,068,000 |
| 19 Aug 2019 | HKD | 1.69 | 1.71 | 1.54 | 1.64 | 1.64 | -0.05 (-2.96%) | 1,304,000 |
| 16 Aug 2019 | HKD | 1.58 | 1.7 | 1.56 | 1.69 | 1.69 | +0.1 (+6.29%) | 3,066,000 |
| 15 Aug 2019 | HKD | 1.53 | 1.64 | 1.53 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,330,000 |
| 14 Aug 2019 | HKD | 1.45 | 1.69 | 1.45 | 1.62 | 1.62 | -0.06 (-3.57%) | 1,308,000 |
| 13 Aug 2019 | HKD | 1.57 | 1.68 | 1.44 | 1.68 | 1.68 | +0.07 (+4.35%) | 3,560,000 |
| 12 Aug 2019 | HKD | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,231,900 |
| 9 Aug 2019 | HKD | 1.6 | 1.68 | 1.58 | 1.65 | 1.65 | +0.05 (+3.13%) | 3,056,000 |
| 8 Aug 2019 | HKD | 1.49 | 1.6 | 1.49 | 1.6 | 1.6 | +0.16 (+11.11%) | 1,368,000 |
| 7 Aug 2019 | HKD | 1.44 | 1.52 | 1.42 | 1.44 | 1.44 | -0.07 (-4.64%) | 1,520,967 |
| 6 Aug 2019 | HKD | 1.52 | 1.54 | 1.44 | 1.51 | 1.51 | -0.09 (-5.63%) | 1,920,271 |
| 5 Aug 2019 | HKD | 1.53 | 1.62 | 1.44 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,207,585 |
| 2 Aug 2019 | HKD | 1.58 | 1.58 | 1.52 | 1.58 | 1.58 | -0.06 (-3.66%) | 3,191,957 |
| 1 Aug 2019 | HKD | 1.64 | 1.67 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,805,000 |
| 31 Jul 2019 | HKD | 1.59 | 1.69 | 1.59 | 1.66 | 1.66 | +0.04 (+2.47%) | 421,042 |
| 30 Jul 2019 | HKD | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 622,000 |
| 29 Jul 2019 | HKD | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 116,000 |
| 26 Jul 2019 | HKD | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 110,000 |
| 25 Jul 2019 | HKD | 1.6 | 1.69 | 1.6 | 1.65 | 1.65 | -0.05 (-2.94%) | 41,927 |
| 24 Jul 2019 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 0 |
| 23 Jul 2019 | HKD | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 74,000 |
| 22 Jul 2019 | HKD | 1.65 | 1.72 | 1.6 | 1.72 | 1.72 | +0.07 (+4.24%) | 113,785 |
| 19 Jul 2019 | HKD | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | +0.05 (+3.13%) | 221,814 |
| 18 Jul 2019 | HKD | 1.58 | 1.67 | 1.56 | 1.6 | 1.6 | +0.16 (+11.11%) | 428,824 |
