| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | HKD | 8.68 | 8.68 | 8.68 | 8.68 | 6.4554 | -0.52 (-5.65%) | 2,689 |
| 28 Aug 2019 | HKD | 9.07 | 9.26 | 9.07 | 9.2 | 6.8421 | -0.13 (-1.39%) | 10,757 |
| 27 Aug 2019 | HKD | 8.39 | 9.45 | 8.38 | 9.33 | 6.9388 | +0.63 (+7.24%) | 43,054 |
| 26 Aug 2019 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 6.4703 | 0.0 (0.0%) | 0 |
| 23 Aug 2019 | HKD | 8.6501 | 8.7 | 8.6501 | 8.7 | 6.4703 | 0.0 (0.0%) | 403,382 |
| 22 Aug 2019 | HKD | 8.7 | 8.7 | 8.39 | 8.7 | 6.4703 | -0.04 (-0.46%) | 239 |
| 21 Aug 2019 | HKD | 8.7 | 8.74 | 8.7 | 8.74 | 6.5 | +0.22 (+2.58%) | 269,082 |
| 20 Aug 2019 | HKD | 8.52 | 8.52 | 8.52 | 8.52 | 6.3364 | 0.0 (0.0%) | 0 |
| 19 Aug 2019 | HKD | 8.53 | 8.53 | 8.52 | 8.52 | 6.3364 | +0.12 (+1.43%) | 6,723 |
| 16 Aug 2019 | HKD | 8.7 | 8.7 | 8.4 | 8.4 | 6.2472 | -0.2 (-2.33%) | 257,491 |
| 15 Aug 2019 | HKD | 8.3 | 8.8 | 8.3 | 8.6 | 6.3959 | +0.2 (+2.38%) | 38,968 |
| 14 Aug 2019 | HKD | 8.4 | 8.4 | 8.4 | 8.4 | 6.2472 | 0.0 (0.0%) | 0 |
| 13 Aug 2019 | HKD | 8.5 | 8.5 | 8.4 | 8.4 | 6.2472 | -0.2 (-2.33%) | 5,571 |
| 12 Aug 2019 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 6.3959 | -0.2 (-2.27%) | 5,378 |
| 9 Aug 2019 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 6.5447 | 0.0 (0.0%) | 0 |
| 8 Aug 2019 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 6.5447 | 0.0 (0.0%) | 0 |
| 7 Aug 2019 | HKD | 8.81 | 8.81 | 8.8 | 8.8 | 6.5447 | -0.23 (-2.55%) | 8,068 |
| 6 Aug 2019 | HKD | 9.03 | 9.03 | 9.03 | 9.03 | 6.7157 | -0.47 (-4.95%) | 2,017 |
| 5 Aug 2019 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 7.0653 | 0.0 (0.0%) | 0 |
| 2 Aug 2019 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 7.0653 | 0.0 (0.0%) | 0 |
| 1 Aug 2019 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 7.0653 | 0.0 (0.0%) | 0 |
| 31 Jul 2019 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 7.0653 | 0.0 (0.0%) | 0 |
| 30 Jul 2019 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 7.0653 | 0.0 (0.0%) | 15,385 |
| 29 Jul 2019 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 7.0653 | 0.0 (0.0%) | 0 |
| 26 Jul 2019 | HKD | 9.49 | 9.5 | 9.49 | 9.5 | 7.0653 | 0.0 (0.0%) | 37,649 |
| 25 Jul 2019 | HKD | 9.72 | 9.72 | 9.4 | 9.5 | 7.0653 | -0.26 (-2.66%) | 103,266 |
| 24 Jul 2019 | HKD | 9.76 | 9.76 | 9.76 | 9.76 | 7.2586 | 0.0 (0.0%) | 0 |
| 23 Jul 2019 | HKD | 9.76 | 9.76 | 9.76 | 9.76 | 7.2586 | 0.0 (0.0%) | 4,034 |
| 22 Jul 2019 | HKD | 9.76 | 9.76 | 9.76 | 9.76 | 7.2586 | -0.1 (-1.01%) | 5,380 |
| 19 Jul 2019 | HKD | 9.86 | 9.86 | 9.86 | 9.86 | 7.333 | 0.0 (0.0%) | 0 |
