| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | HKD | 0.08 | 0.09 | 0.08 | 0.084 | 4.2 | -0.006 (-6.67%) | 48,770 |
| 23 Aug 2019 | HKD | 0.087 | 0.095 | 0.083 | 0.09 | 4.5 | -0.002 (-2.17%) | 237,740 |
| 22 Aug 2019 | HKD | 0.092 | 0.105 | 0.088 | 0.092 | 4.6 | 0.0 (0.0%) | 517,720 |
| 21 Aug 2019 | HKD | 0.069 | 0.108 | 0.069 | 0.092 | 4.6 | +0.022 (+31.43%) | 2,504,330 |
| 20 Aug 2019 | HKD | 0.068 | 0.07 | 0.067 | 0.07 | 3.5 | +0.001 (+1.45%) | 22,908 |
| 19 Aug 2019 | HKD | 0.067 | 0.069 | 0.067 | 0.069 | 3.45 | +0.002 (+2.99%) | 18,660 |
| 16 Aug 2019 | HKD | 0.07 | 0.073 | 0.06 | 0.067 | 3.35 | -0.005 (-6.94%) | 158,190 |
| 15 Aug 2019 | HKD | 0.071 | 0.073 | 0.07 | 0.072 | 3.6 | 0.0 (0.0%) | 5,220 |
| 14 Aug 2019 | HKD | 0.074 | 0.075 | 0.07 | 0.072 | 3.6 | -0.003 (-4%) | 85,300 |
| 13 Aug 2019 | HKD | 0.073 | 0.076 | 0.073 | 0.075 | 3.75 | -0.002 (-2.60%) | 1,650 |
| 12 Aug 2019 | HKD | 0.077 | 0.077 | 0.073 | 0.077 | 3.85 | 0.0 (0.0%) | 16,720 |
| 9 Aug 2019 | HKD | 0.082 | 0.082 | 0.077 | 0.077 | 3.85 | -0.006 (-7.23%) | 5,020 |
| 8 Aug 2019 | HKD | 0.08 | 0.084 | 0.079 | 0.083 | 4.15 | +0.003 (+3.75%) | 43,780 |
| 7 Aug 2019 | HKD | 0.077 | 0.086 | 0.072 | 0.08 | 4 | +0.001 (+1.27%) | 176,690 |
| 6 Aug 2019 | HKD | 0.07 | 0.079 | 0.068 | 0.079 | 3.95 | +0.007 (+9.72%) | 164,960 |
| 5 Aug 2019 | HKD | 0.072 | 0.075 | 0.067 | 0.072 | 3.6 | 0.0 (0.0%) | 103,430 |
| 2 Aug 2019 | HKD | 0.074 | 0.076 | 0.072 | 0.072 | 3.6 | -0.005 (-6.49%) | 11,040 |
| 1 Aug 2019 | HKD | 0.076 | 0.077 | 0.074 | 0.077 | 3.85 | 0.0 (0.0%) | 16,410 |
| 31 Jul 2019 | HKD | 0.076 | 0.077 | 0.076 | 0.077 | 3.85 | 0.0 (0.0%) | 9,360 |
| 30 Jul 2019 | HKD | 0.077 | 0.078 | 0.077 | 0.077 | 3.85 | 0.0 (0.0%) | 22,480 |
| 29 Jul 2019 | HKD | 0.077 | 0.078 | 0.077 | 0.077 | 3.85 | -0.001 (-1.28%) | 9,100 |
| 26 Jul 2019 | HKD | 0.076 | 0.078 | 0.076 | 0.078 | 3.9 | 0.0 (0.0%) | 5,710 |
| 25 Jul 2019 | HKD | 0.077 | 0.078 | 0.075 | 0.078 | 3.9 | +0.001 (+1.30%) | 22,220 |
| 24 Jul 2019 | HKD | 0.078 | 0.079 | 0.077 | 0.077 | 3.85 | -0.002 (-2.53%) | 12,050 |
| 23 Jul 2019 | HKD | 0.078 | 0.079 | 0.078 | 0.079 | 3.95 | 0.0 (0.0%) | 800 |
| 22 Jul 2019 | HKD | 0.078 | 0.08 | 0.078 | 0.079 | 3.95 | -0.001 (-1.25%) | 28,228 |
| 19 Jul 2019 | HKD | 0.077 | 0.08 | 0.077 | 0.08 | 4 | 0.0 (0.0%) | 49,800 |
| 18 Jul 2019 | HKD | 0.08 | 0.08 | 0.077 | 0.08 | 4 | 0.0 (0.0%) | 9,210 |
| 17 Jul 2019 | HKD | 0.08 | 0.081 | 0.078 | 0.08 | 4 | 0.0 (0.0%) | 16,950 |
| 16 Jul 2019 | HKD | 0.081 | 0.084 | 0.08 | 0.08 | 4 | -0.002 (-2.44%) | 69,850 |
