| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | HKD | 6.08 | 6.08 | 6.04 | 6.05 | 6.05 | -0.05 (-0.82%) | 64,000 |
| 12 Jul 2019 | HKD | 6.13 | 6.13 | 6.08 | 6.1 | 6.1 | 0.0 (0.0%) | 85,800 |
| 11 Jul 2019 | HKD | 6.05 | 6.11 | 6.03 | 6.1 | 6.1 | +0.05 (+0.83%) | 515,700 |
| 10 Jul 2019 | HKD | 5.98 | 6.09 | 5.98 | 6.05 | 6.05 | +0.05 (+0.83%) | 323,900 |
| 9 Jul 2019 | HKD | 6.01 | 6.02 | 5.96 | 6 | 6 | +0.01 (+0.17%) | 84,700 |
| 8 Jul 2019 | HKD | 6.05 | 6.05 | 5.96 | 5.99 | 5.99 | -0.08 (-1.32%) | 116,800 |
| 5 Jul 2019 | HKD | 6.05 | 6.09 | 6.05 | 6.07 | 6.07 | 0.0 (0.0%) | 138,100 |
| 4 Jul 2019 | HKD | 6.05 | 6.1 | 6.01 | 6.07 | 6.07 | +0.04 (+0.66%) | 465,660 |
| 3 Jul 2019 | HKD | 6.04 | 6.06 | 5.99 | 6.03 | 6.03 | +0.02 (+0.33%) | 494,300 |
| 2 Jul 2019 | HKD | 6.03 | 6.06 | 5.97 | 6.01 | 6.01 | -0.01 (-0.17%) | 370,500 |
| 1 Jul 2019 | HKD | 6.03 | 6.05 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 233,733 |
| 28 Jun 2019 | HKD | 6.01 | 6.04 | 5.96 | 6 | 6 | -0.01 (-0.17%) | 120,300 |
| 27 Jun 2019 | HKD | 6.03 | 6.03 | 5.96 | 6.01 | 6.01 | -0.01 (-0.17%) | 91,700 |
| 26 Jun 2019 | HKD | 5.99 | 6.06 | 5.99 | 6.02 | 6.02 | 0.0 (0.0%) | 264,580 |
| 25 Jun 2019 | HKD | 6.05 | 6.06 | 5.98 | 6.02 | 6.02 | -0.01 (-0.17%) | 429,000 |
| 24 Jun 2019 | HKD | 6.03 | 6.06 | 5.98 | 6.03 | 6.03 | +0.02 (+0.33%) | 591,259 |
| 21 Jun 2019 | HKD | 6.02 | 6.05 | 6.01 | 6.01 | 6.01 | 0.0 (0.0%) | 218,901 |
| 20 Jun 2019 | HKD | 5.96 | 6.02 | 5.96 | 6.01 | 6.01 | +0.06 (+1.01%) | 207,401 |
| 19 Jun 2019 | HKD | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 107,893 |
| 18 Jun 2019 | HKD | 5.93 | 6.04 | 5.92 | 5.95 | 5.95 | 0.0 (0.0%) | 138,000 |
| 17 Jun 2019 | HKD | 5.98 | 6.01 | 5.93 | 5.95 | 5.95 | +0.01 (+0.17%) | 99,670 |
| 14 Jun 2019 | HKD | 5.91 | 6.06 | 5.91 | 5.94 | 5.94 | +0.03 (+0.51%) | 1,128,140 |
| 13 Jun 2019 | HKD | 5.93 | 5.94 | 5.88 | 5.91 | 5.91 | -0.04 (-0.67%) | 128,700 |
| 12 Jun 2019 | HKD | 6.01 | 6.01 | 5.92 | 5.95 | 5.95 | -0.04 (-0.67%) | 98,300 |
| 11 Jun 2019 | HKD | 6.04 | 6.04 | 5.94 | 5.99 | 5.99 | 0.0 (0.0%) | 197,761 |
| 10 Jun 2019 | HKD | 6.05 | 6.05 | 5.86 | 5.99 | 5.99 | +0.03 (+0.50%) | 104,057 |
| 6 Jun 2019 | HKD | 6.01 | 6.03 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 353,300 |
| 5 Jun 2019 | HKD | 5.85 | 6.03 | 5.81 | 6.03 | 6.03 | +0.22 (+3.79%) | 1,458,843 |
| 4 Jun 2019 | HKD | 5.81 | 5.83 | 5.76 | 5.81 | 5.81 | +0.01 (+0.17%) | 242,069 |
| 3 Jun 2019 | HKD | 5.89 | 5.89 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 139,060 |
