| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | HKD | 6.8 | 6.91 | 6.79 | 6.88 | 6.88 | +0.1 (+1.47%) | 767,300 |
| 10 Jun 2019 | HKD | 6.8 | 6.83 | 6.75 | 6.78 | 6.78 | +0.01 (+0.15%) | 518,967 |
| 6 Jun 2019 | HKD | 6.8 | 6.8 | 6.74 | 6.77 | 6.77 | +0.02 (+0.30%) | 552,600 |
| 5 Jun 2019 | HKD | 6.8 | 6.88 | 6.72 | 6.75 | 6.75 | 0.0 (0.0%) | 753,972 |
| 4 Jun 2019 | HKD | 6.79 | 6.82 | 6.74 | 6.75 | 6.75 | -0.04 (-0.59%) | 670,466 |
| 3 Jun 2019 | HKD | 6.91 | 6.92 | 6.79 | 6.79 | 6.79 | -0.13 (-1.88%) | 378,100 |
| 31 May 2019 | HKD | 6.96 | 6.99 | 6.91 | 6.92 | 6.92 | -0.02 (-0.29%) | 471,886 |
| 30 May 2019 | HKD | 6.91 | 6.98 | 6.86 | 6.94 | 6.94 | +0.04 (+0.58%) | 765,541 |
| 29 May 2019 | HKD | 6.81 | 6.93 | 6.81 | 6.9 | 6.9 | +0.07 (+1.02%) | 302,833 |
| 28 May 2019 | HKD | 6.8 | 6.9 | 6.8 | 6.83 | 6.83 | +0.01 (+0.15%) | 336,000 |
| 27 May 2019 | HKD | 6.78 | 6.82 | 6.75 | 6.82 | 6.82 | +0.04 (+0.59%) | 399,621 |
| 24 May 2019 | HKD | 6.78 | 6.78 | 6.74 | 6.78 | 6.78 | +0.04 (+0.59%) | 183,041 |
| 23 May 2019 | HKD | 6.78 | 6.78 | 6.71 | 6.74 | 6.74 | -0.04 (-0.59%) | 451,440 |
| 22 May 2019 | HKD | 6.78 | 6.82 | 6.76 | 6.78 | 6.78 | +0.01 (+0.15%) | 311,727 |
| 21 May 2019 | HKD | 6.7 | 6.86 | 6.7 | 6.77 | 6.77 | +0.08 (+1.20%) | 327,771 |
| 20 May 2019 | HKD | 6.83 | 6.86 | 6.65 | 6.69 | 6.69 | -0.13 (-1.91%) | 547,549 |
| 17 May 2019 | HKD | 6.91 | 6.92 | 6.79 | 6.82 | 6.82 | -0.05 (-0.73%) | 302,723 |
| 16 May 2019 | HKD | 6.91 | 6.96 | 6.85 | 6.87 | 6.87 | -0.08 (-1.15%) | 344,656 |
| 15 May 2019 | HKD | 6.87 | 6.95 | 6.84 | 6.95 | 6.95 | +0.15 (+2.21%) | 325,986 |
| 14 May 2019 | HKD | 6.81 | 6.85 | 6.75 | 6.8 | 6.8 | +0.02 (+0.29%) | 381,800 |
| 13 May 2019 | HKD | 6.93 | 6.94 | 6.76 | 6.78 | 6.78 | -0.15 (-2.16%) | 622,880 |
| 10 May 2019 | HKD | 6.87 | 6.95 | 6.87 | 6.93 | 6.93 | +0.06 (+0.87%) | 736,209 |
| 9 May 2019 | HKD | 6.96 | 6.96 | 6.77 | 6.87 | 6.87 | -0.07 (-1.01%) | 605,577 |
| 8 May 2019 | HKD | 7.06 | 7.06 | 6.94 | 6.94 | 6.94 | -0.15 (-2.12%) | 1,060,376 |
| 7 May 2019 | HKD | 7.04 | 7.15 | 7.01 | 7.09 | 7.09 | +0.1 (+1.43%) | 627,942 |
| 6 May 2019 | HKD | 7.18 | 7.19 | 6.93 | 6.99 | 6.99 | -0.16 (-2.24%) | 1,365,357 |
| 26 Apr 2019 | HKD | 7.18 | 7.18 | 7.13 | 7.15 | 7.15 | -0.01 (-0.14%) | 360,998 |
| 25 Apr 2019 | HKD | 7.19 | 7.21 | 7.12 | 7.16 | 7.16 | -0.04 (-0.56%) | 815,704 |
| 24 Apr 2019 | HKD | 7.21 | 7.23 | 7.16 | 7.2 | 7.2 | -0.01 (-0.14%) | 474,398 |
| 23 Apr 2019 | HKD | 7.25 | 7.25 | 7.2 | 7.21 | 7.21 | -0.02 (-0.28%) | 369,055 |
