| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | HKD | 8.97 | 9.36 | 8.92 | 9.26 | 9.26 | +0.08 (+0.87%) | 96,429,439 |
| 24 Sep 2019 | HKD | 9.26 | 9.31 | 9.1 | 9.18 | 9.18 | -0.05 (-0.54%) | 87,911,930 |
| 23 Sep 2019 | HKD | 9 | 9.39 | 8.85 | 9.23 | 9.23 | +0.17 (+1.88%) | 109,078,849 |
| 20 Sep 2019 | HKD | 9.17 | 9.28 | 8.95 | 9.06 | 9.06 | -0.16 (-1.74%) | 68,970,986 |
| 19 Sep 2019 | HKD | 8.92 | 9.22 | 8.9 | 9.22 | 9.22 | +0.34 (+3.83%) | 90,443,362 |
| 18 Sep 2019 | HKD | 9.01 | 9.04 | 8.84 | 8.88 | 8.88 | -0.09 (-1.00%) | 56,667,013 |
| 17 Sep 2019 | HKD | 9.18 | 9.2 | 8.88 | 8.97 | 8.97 | -0.31 (-3.34%) | 81,533,083 |
| 16 Sep 2019 | HKD | 9.48 | 9.48 | 9.2 | 9.28 | 9.28 | -0.18 (-1.90%) | 82,218,375 |
| 13 Sep 2019 | HKD | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
| 12 Sep 2019 | HKD | 9.2 | 9.46 | 9.15 | 9.46 | 9.46 | +0.32 (+3.50%) | 96,087,879 |
| 11 Sep 2019 | HKD | 9.55 | 9.64 | 9.13 | 9.14 | 9.14 | -0.18 (-1.93%) | 118,910,831 |
| 10 Sep 2019 | HKD | 9.09 | 9.58 | 8.9 | 9.32 | 9.32 | +0.17 (+1.86%) | 146,418,211 |
| 9 Sep 2019 | HKD | 8.89 | 9.35 | 8.84 | 9.15 | 9.15 | +0.52 (+6.03%) | 169,822,488 |
| 6 Sep 2019 | HKD | 8.17 | 8.63 | 8.08 | 8.63 | 8.63 | +0.61 (+7.61%) | 161,230,881 |
| 5 Sep 2019 | HKD | 7.95 | 8.37 | 7.91 | 8.02 | 8.02 | +0.24 (+3.08%) | 123,489,457 |
| 4 Sep 2019 | HKD | 7.65 | 7.88 | 7.6 | 7.78 | 7.78 | +0.1 (+1.30%) | 60,030,739 |
| 3 Sep 2019 | HKD | 7.66 | 7.71 | 7.57 | 7.68 | 7.68 | +0.02 (+0.26%) | 37,168,180 |
| 2 Sep 2019 | HKD | 7.49 | 7.74 | 7.47 | 7.66 | 7.66 | +0.2 (+2.68%) | 42,590,784 |
| 30 Aug 2019 | HKD | 7.66 | 7.72 | 7.45 | 7.46 | 7.46 | -0.13 (-1.71%) | 34,261,507 |
| 29 Aug 2019 | HKD | 7.67 | 7.72 | 7.57 | 7.59 | 7.59 | -0.05 (-0.65%) | 28,905,761 |
| 28 Aug 2019 | HKD | 7.74 | 7.78 | 7.62 | 7.64 | 7.64 | -0.15 (-1.93%) | 39,712,980 |
| 27 Aug 2019 | HKD | 7.73 | 7.95 | 7.71 | 7.79 | 7.79 | +0.08 (+1.04%) | 75,137,401 |
| 26 Aug 2019 | HKD | 7.48 | 7.82 | 7.45 | 7.71 | 7.71 | 0.0 (0.0%) | 53,676,576 |
| 23 Aug 2019 | HKD | 7.59 | 7.88 | 7.58 | 7.71 | 7.71 | +0.21 (+2.80%) | 89,791,708 |
| 22 Aug 2019 | HKD | 7.55 | 7.56 | 7.43 | 7.5 | 7.5 | -0.02 (-0.27%) | 24,345,499 |
| 21 Aug 2019 | HKD | 7.54 | 7.59 | 7.5 | 7.52 | 7.52 | -0.05 (-0.66%) | 26,965,360 |
| 20 Aug 2019 | HKD | 7.65 | 7.75 | 7.53 | 7.57 | 7.57 | -0.11 (-1.43%) | 48,795,184 |
| 19 Aug 2019 | HKD | 7.29 | 7.75 | 7.25 | 7.68 | 7.68 | +0.46 (+6.37%) | 71,350,473 |
| 16 Aug 2019 | HKD | 7.2 | 7.36 | 7.17 | 7.22 | 7.22 | -0.03 (-0.41%) | 30,761,657 |
| 15 Aug 2019 | HKD | 7.07 | 7.29 | 7.05 | 7.25 | 7.25 | -0.07 (-0.96%) | 26,811,023 |
