| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | HKD | 9.82 | 9.92 | 9.6 | 9.72 | 9.72 | -0.08 (-0.82%) | 833,700 |
| 12 Jul 2019 | HKD | 10 | 10.08 | 9.73 | 9.8 | 9.8 | -0.16 (-1.61%) | 852,300 |
| 11 Jul 2019 | HKD | 9.97 | 9.99 | 9.95 | 9.96 | 9.96 | +0.04 (+0.40%) | 810,600 |
| 10 Jul 2019 | HKD | 9.97 | 9.98 | 9.87 | 9.92 | 9.92 | +0.13 (+1.33%) | 817,200 |
| 9 Jul 2019 | HKD | 9.8 | 9.85 | 9.53 | 9.79 | 9.79 | +0.27 (+2.84%) | 825,000 |
| 8 Jul 2019 | HKD | 9.9 | 9.9 | 9.51 | 9.52 | 9.52 | -0.47 (-4.70%) | 833,400 |
| 5 Jul 2019 | HKD | 10.2 | 10.26 | 9.87 | 9.99 | 9.99 | -0.01 (-0.10%) | 820,200 |
| 4 Jul 2019 | HKD | 10.24 | 10.4 | 9.8 | 10 | 10 | -0.22 (-2.15%) | 529,500 |
| 3 Jul 2019 | HKD | 10.34 | 10.42 | 10.14 | 10.22 | 10.22 | -0.1 (-0.97%) | 761,400 |
| 2 Jul 2019 | HKD | 11.08 | 11.08 | 10.16 | 10.32 | 10.32 | -0.68 (-6.18%) | 1,982,700 |
| 1 Jul 2019 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 10.52 | 11.12 | 10.44 | 11 | 11 | +0.32 (+3.00%) | 7,446,900 |
| 27 Jun 2019 | HKD | 10.16 | 10.68 | 10.08 | 10.68 | 10.68 | +0.5 (+4.91%) | 1,808,600 |
| 26 Jun 2019 | HKD | 9.66 | 10.18 | 9.62 | 10.18 | 10.18 | +0.48 (+4.95%) | 1,006,200 |
| 25 Jun 2019 | HKD | 9.72 | 9.76 | 9.61 | 9.7 | 9.7 | +0.04 (+0.41%) | 879,900 |
| 24 Jun 2019 | HKD | 9.58 | 9.74 | 9.58 | 9.66 | 9.66 | +0.02 (+0.21%) | 939,300 |
| 21 Jun 2019 | HKD | 9.59 | 9.65 | 9.4 | 9.64 | 9.64 | +0.09 (+0.94%) | 1,062,600 |
| 20 Jun 2019 | HKD | 9.67 | 9.69 | 9.46 | 9.55 | 9.55 | -0.02 (-0.21%) | 902,400 |
| 19 Jun 2019 | HKD | 9.7 | 9.73 | 9.4 | 9.57 | 9.57 | +0.07 (+0.74%) | 985,200 |
| 18 Jun 2019 | HKD | 9.69 | 9.69 | 9.38 | 9.5 | 9.5 | -0.01 (-0.11%) | 1,279,500 |
| 17 Jun 2019 | HKD | 9.7 | 9.76 | 9.45 | 9.51 | 9.51 | -0.12 (-1.25%) | 1,325,100 |
| 14 Jun 2019 | HKD | 9.42 | 9.64 | 9.16 | 9.63 | 9.63 | +0.23 (+2.45%) | 1,965,220 |
| 13 Jun 2019 | HKD | 9.71 | 9.87 | 9.3 | 9.4 | 9.4 | -0.29 (-2.99%) | 3,693,500 |
| 12 Jun 2019 | HKD | 9.7 | 9.92 | 9.47 | 9.69 | 9.69 | -0.19 (-1.92%) | 4,133,300 |
| 11 Jun 2019 | HKD | 10.12 | 10.14 | 9.71 | 9.88 | 9.88 | -0.34 (-3.33%) | 4,525,400 |
| 10 Jun 2019 | HKD | 10.4 | 10.4 | 10.1 | 10.22 | 10.22 | -0.06 (-0.58%) | 3,878,600 |
| 7 Jun 2019 | HKD | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 10.34 | 10.48 | 10.02 | 10.28 | 10.28 | +0.08 (+0.78%) | 6,623,500 |
| 5 Jun 2019 | HKD | 10.38 | 10.62 | 10.02 | 10.2 | 10.2 | -0.1 (-0.97%) | 8,343,200 |
| 4 Jun 2019 | HKD | 10.38 | 10.38 | 10.22 | 10.3 | 10.3 | 0.0 (0.0%) | 6,489,900 |
