| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | HKD | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -0.04 (-0.68%) | 17,800 |
| 14 Oct 2019 | HKD | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | -0.02 (-0.34%) | 75,300 |
| 11 Oct 2019 | HKD | 5.84 | 5.9 | 5.83 | 5.9 | 5.9 | +0.06 (+1.03%) | 119,102 |
| 10 Oct 2019 | HKD | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | 0.0 (0.0%) | 19,400 |
| 9 Oct 2019 | HKD | 5.87 | 5.9 | 5.84 | 5.84 | 5.84 | +0.01 (+0.17%) | 95,200 |
| 8 Oct 2019 | HKD | 5.9 | 5.95 | 5.82 | 5.83 | 5.83 | +0.03 (+0.52%) | 235,743 |
| 30 Sep 2019 | HKD | 5.62 | 5.84 | 5.62 | 5.8 | 5.8 | 0.0 (0.0%) | 31,900 |
| 27 Sep 2019 | HKD | 5.83 | 5.83 | 5.8 | 5.8 | 5.8 | +0.1 (+1.75%) | 41,800 |
| 26 Sep 2019 | HKD | 5.73 | 5.79 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 47,600 |
| 25 Sep 2019 | HKD | 5.79 | 5.86 | 5.78 | 5.8 | 5.8 | +0.02 (+0.35%) | 267,400 |
| 24 Sep 2019 | HKD | 5.8 | 5.81 | 5.72 | 5.78 | 5.78 | -0.01 (-0.17%) | 284,000 |
| 23 Sep 2019 | HKD | 5.73 | 5.87 | 5.65 | 5.79 | 5.79 | +0.09 (+1.58%) | 558,500 |
| 20 Sep 2019 | HKD | 5.73 | 5.73 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 25,100 |
| 19 Sep 2019 | HKD | 5.68 | 5.75 | 5.68 | 5.75 | 5.75 | +0.01 (+0.17%) | 27,475 |
| 18 Sep 2019 | HKD | 5.68 | 5.8 | 5.65 | 5.74 | 5.74 | +0.02 (+0.35%) | 41,100 |
| 17 Sep 2019 | HKD | 5.72 | 5.8 | 5.6 | 5.72 | 5.72 | -0.05 (-0.87%) | 108,700 |
| 16 Sep 2019 | HKD | 5.8 | 5.9 | 5.76 | 5.77 | 5.77 | -0.03 (-0.52%) | 54,500 |
| 12 Sep 2019 | HKD | 5.85 | 5.85 | 5.78 | 5.8 | 5.8 | -0.01 (-0.17%) | 20,600 |
| 11 Sep 2019 | HKD | 5.82 | 5.86 | 5.81 | 5.81 | 5.81 | -0.04 (-0.68%) | 34,400 |
| 10 Sep 2019 | HKD | 5.82 | 5.92 | 5.81 | 5.85 | 5.85 | -0.02 (-0.34%) | 31,640 |
| 9 Sep 2019 | HKD | 5.83 | 5.89 | 5.83 | 5.87 | 5.87 | +0.04 (+0.69%) | 62,200 |
| 6 Sep 2019 | HKD | 5.89 | 5.89 | 5.79 | 5.83 | 5.83 | -0.09 (-1.52%) | 183,709 |
| 5 Sep 2019 | HKD | 5.92 | 5.96 | 5.9 | 5.92 | 5.92 | 0.0 (0.0%) | 94,100 |
| 4 Sep 2019 | HKD | 5.88 | 5.96 | 5.88 | 5.92 | 5.92 | 0.0 (0.0%) | 24,000 |
| 3 Sep 2019 | HKD | 5.95 | 5.95 | 5.88 | 5.92 | 5.92 | 0.0 (0.0%) | 40,400 |
| 2 Sep 2019 | HKD | 5.79 | 6.05 | 5.79 | 5.92 | 5.92 | +0.12 (+2.07%) | 257,896 |
| 30 Aug 2019 | HKD | 5.93 | 5.93 | 5.79 | 5.8 | 5.8 | -0.06 (-1.02%) | 102,000 |
| 29 Aug 2019 | HKD | 5.83 | 5.86 | 5.82 | 5.86 | 5.86 | -0.03 (-0.51%) | 46,200 |
| 28 Aug 2019 | HKD | 5.92 | 5.92 | 5.86 | 5.89 | 5.89 | +0.01 (+0.17%) | 30,799 |
| 27 Aug 2019 | HKD | 5.83 | 5.89 | 5.83 | 5.88 | 5.88 | +0.01 (+0.17%) | 61,280 |
