| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | HKD | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 50,000 |
| 11 Jul 2019 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.05 (-2.87%) | 6,229 |
| 10 Jul 2019 | HKD | 1.7 | 1.78 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 91,552 |
| 9 Jul 2019 | HKD | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 32,000 |
| 8 Jul 2019 | HKD | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.07 (-3.93%) | 62,000 |
| 5 Jul 2019 | HKD | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 106,000 |
| 4 Jul 2019 | HKD | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | +0.03 (+1.68%) | 287,273 |
| 3 Jul 2019 | HKD | 1.77 | 1.82 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 58,000 |
| 2 Jul 2019 | HKD | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 164,515 |
| 1 Jul 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.07 (-3.74%) | 194,000 |
| 27 Jun 2019 | HKD | 1.76 | 1.87 | 1.71 | 1.87 | 1.87 | +0.11 (+6.25%) | 516,857 |
| 26 Jun 2019 | HKD | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.06 (-3.30%) | 128,494 |
| 25 Jun 2019 | HKD | 1.81 | 1.84 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 472,533 |
| 24 Jun 2019 | HKD | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | -0.02 (-1.06%) | 186,157 |
| 21 Jun 2019 | HKD | 1.8 | 1.9 | 1.78 | 1.88 | 1.88 | +0.03 (+1.62%) | 1,127,428 |
| 20 Jun 2019 | HKD | 1.89 | 1.89 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 21,814,000 |
| 19 Jun 2019 | HKD | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 20,984,667 |
| 18 Jun 2019 | HKD | 1.86 | 1.95 | 1.86 | 1.89 | 1.89 | +0.04 (+2.16%) | 85,494,000 |
| 17 Jun 2019 | HKD | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 271,381 |
| 14 Jun 2019 | HKD | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 747,214 |
| 13 Jun 2019 | HKD | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 217,840 |
| 12 Jun 2019 | HKD | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 420,303 |
| 11 Jun 2019 | HKD | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 332,050 |
| 10 Jun 2019 | HKD | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 810,190 |
| 7 Jun 2019 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,100,510 |
| 5 Jun 2019 | HKD | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,356,814 |
| 4 Jun 2019 | HKD | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 11,400,186 |
| 3 Jun 2019 | HKD | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 55,775,562 |
