| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2019 | HKD | 8.22 | 8.26 | 8.04 | 8.09 | 8.09 | -0.17 (-2.06%) | 36,417,810 |
| 5 Nov 2019 | HKD | 8.19 | 8.35 | 8.17 | 8.26 | 8.26 | +0.1 (+1.23%) | 59,195,140 |
| 4 Nov 2019 | HKD | 8.22 | 8.29 | 8.15 | 8.16 | 8.16 | -0.05 (-0.61%) | 36,058,505 |
| 1 Nov 2019 | HKD | 8.03 | 8.22 | 8 | 8.21 | 8.21 | +0.09 (+1.11%) | 42,297,230 |
| 31 Oct 2019 | HKD | 8.05 | 8.25 | 8.03 | 8.12 | 8.12 | +0.16 (+2.01%) | 50,767,831 |
| 30 Oct 2019 | HKD | 7.97 | 8.08 | 7.92 | 7.96 | 7.96 | 0.0 (0.0%) | 22,188,300 |
| 29 Oct 2019 | HKD | 8.15 | 8.17 | 7.95 | 7.96 | 7.96 | -0.25 (-3.05%) | 29,885,921 |
| 28 Oct 2019 | HKD | 8.03 | 8.29 | 7.98 | 8.21 | 8.21 | +0.18 (+2.24%) | 43,634,029 |
| 25 Oct 2019 | HKD | 7.88 | 8.05 | 7.81 | 8.03 | 8.03 | +0.14 (+1.77%) | 32,581,548 |
| 24 Oct 2019 | HKD | 7.87 | 7.97 | 7.8 | 7.89 | 7.89 | +0.03 (+0.38%) | 20,686,945 |
| 23 Oct 2019 | HKD | 7.96 | 7.99 | 7.83 | 7.86 | 7.86 | -0.03 (-0.38%) | 19,972,760 |
| 22 Oct 2019 | HKD | 7.87 | 7.9 | 7.77 | 7.89 | 7.89 | +0.04 (+0.51%) | 23,779,161 |
| 21 Oct 2019 | HKD | 7.91 | 7.91 | 7.69 | 7.85 | 7.85 | -0.17 (-2.12%) | 34,164,643 |
| 18 Oct 2019 | HKD | 8.27 | 8.29 | 8.02 | 8.02 | 8.02 | -0.22 (-2.67%) | 32,868,608 |
| 17 Oct 2019 | HKD | 8.19 | 8.33 | 8.13 | 8.24 | 8.24 | +0.03 (+0.37%) | 23,569,141 |
| 16 Oct 2019 | HKD | 8.32 | 8.49 | 8.19 | 8.21 | 8.21 | -0.1 (-1.20%) | 38,132,124 |
| 15 Oct 2019 | HKD | 8.46 | 8.53 | 8.3 | 8.31 | 8.31 | -0.21 (-2.46%) | 34,857,994 |
| 14 Oct 2019 | HKD | 8.45 | 8.64 | 8.36 | 8.52 | 8.52 | +0.22 (+2.65%) | 78,494,858 |
| 11 Oct 2019 | HKD | 8.26 | 8.46 | 7.94 | 8.3 | 8.3 | +0.05 (+0.61%) | 86,361,106 |
| 10 Oct 2019 | HKD | 8.21 | 8.33 | 8.14 | 8.25 | 8.25 | -0.1 (-1.20%) | 53,516,586 |
| 9 Oct 2019 | HKD | 8.18 | 8.36 | 8.11 | 8.35 | 8.35 | +0.07 (+0.85%) | 28,190,741 |
| 8 Oct 2019 | HKD | 8.35 | 8.46 | 8.26 | 8.28 | 8.28 | -0.09 (-1.08%) | 38,232,886 |
| 7 Oct 2019 | HKD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
| 3 Oct 2019 | HKD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
| 2 Oct 2019 | HKD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
| 1 Oct 2019 | HKD | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 8.71 | 8.73 | 8.37 | 8.37 | 8.37 | -0.38 (-4.34%) | 47,440,154 |
| 27 Sep 2019 | HKD | 8.83 | 8.98 | 8.63 | 8.75 | 8.75 | -0.12 (-1.35%) | 64,809,236 |
| 26 Sep 2019 | HKD | 9.26 | 9.32 | 8.7 | 8.87 | 8.87 | -0.39 (-4.21%) | 91,779,773 |
