| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 750,013 |
| 5 Jul 2019 | HKD | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 188,600 |
| 4 Jul 2019 | HKD | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 164,347 |
| 3 Jul 2019 | HKD | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 123,250 |
| 2 Jul 2019 | HKD | 1.84 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 326,840 |
| 1 Jul 2019 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 170,676 |
| 27 Jun 2019 | HKD | 1.73 | 1.83 | 1.73 | 1.81 | 1.81 | +0.09 (+5.23%) | 910,303 |
| 26 Jun 2019 | HKD | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 122,789 |
| 25 Jun 2019 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
| 24 Jun 2019 | HKD | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 24,000 |
| 21 Jun 2019 | HKD | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 107,431 |
| 20 Jun 2019 | HKD | 1.7 | 1.72 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 88,001 |
| 19 Jun 2019 | HKD | 1.67 | 1.7 | 1.67 | 1.69 | 1.69 | +0.02 (+1.20%) | 177,416 |
| 18 Jun 2019 | HKD | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 637,200 |
| 17 Jun 2019 | HKD | 1.68 | 1.74 | 1.63 | 1.68 | 1.68 | -0.07 (-4.00%) | 1,734,051 |
| 14 Jun 2019 | HKD | 1.75 | 1.8 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 219,910 |
| 13 Jun 2019 | HKD | 1.77 | 1.8 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 265,029 |
| 12 Jun 2019 | HKD | 1.81 | 1.82 | 1.76 | 1.81 | 1.81 | 0.0 (0.0%) | 874,000 |
| 11 Jun 2019 | HKD | 1.8 | 1.81 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 206,000 |
| 10 Jun 2019 | HKD | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 198,400 |
| 7 Jun 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 1.76 | 1.83 | 1.7 | 1.8 | 1.8 | +0.02 (+1.12%) | 610,800 |
| 5 Jun 2019 | HKD | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 231,000 |
| 4 Jun 2019 | HKD | 1.8 | 1.81 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 103,752 |
| 3 Jun 2019 | HKD | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 114,000 |
| 31 May 2019 | HKD | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 123,088 |
| 30 May 2019 | HKD | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 392,080 |
| 29 May 2019 | HKD | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 66,000 |
| 28 May 2019 | HKD | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 103,006 |
