| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 6.66 | 6.71 | 6.34 | 6.45 | 6.45 | -0.2 (-3.01%) | 15,973,040 |
| 8 Nov 2019 | HKD | 6.82 | 6.88 | 6.62 | 6.65 | 6.65 | -0.13 (-1.92%) | 16,149,040 |
| 7 Nov 2019 | HKD | 6.38 | 6.81 | 6.38 | 6.78 | 6.78 | +0.35 (+5.44%) | 32,782,531 |
| 6 Nov 2019 | HKD | 6.57 | 6.62 | 6.4 | 6.43 | 6.43 | -0.08 (-1.23%) | 11,441,420 |
| 5 Nov 2019 | HKD | 6.55 | 6.7 | 6.47 | 6.51 | 6.51 | +0.02 (+0.31%) | 37,454,246 |
| 4 Nov 2019 | HKD | 6.09 | 6.53 | 6.09 | 6.49 | 6.49 | +0.58 (+9.81%) | 61,875,000 |
| 1 Nov 2019 | HKD | 5.8 | 5.92 | 5.75 | 5.91 | 5.91 | +0.1 (+1.72%) | 11,671,650 |
| 31 Oct 2019 | HKD | 5.79 | 5.82 | 5.66 | 5.81 | 5.81 | +0.08 (+1.40%) | 17,621,689 |
| 30 Oct 2019 | HKD | 5.95 | 5.95 | 5.68 | 5.73 | 5.73 | -0.21 (-3.54%) | 22,373,211 |
| 29 Oct 2019 | HKD | 6.09 | 6.09 | 5.87 | 5.94 | 5.94 | -0.12 (-1.98%) | 9,764,748 |
| 28 Oct 2019 | HKD | 5.98 | 6.08 | 5.96 | 6.06 | 6.06 | +0.1 (+1.68%) | 5,729,978 |
| 25 Oct 2019 | HKD | 5.93 | 6 | 5.9 | 5.96 | 5.96 | +0.03 (+0.51%) | 7,691,500 |
| 24 Oct 2019 | HKD | 5.87 | 5.93 | 5.8 | 5.93 | 5.93 | +0.03 (+0.51%) | 9,049,404 |
| 23 Oct 2019 | HKD | 6.06 | 6.06 | 5.84 | 5.9 | 5.9 | -0.1 (-1.67%) | 5,117,000 |
| 22 Oct 2019 | HKD | 6.03 | 6.09 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 9,238,751 |
| 21 Oct 2019 | HKD | 6.01 | 6.14 | 5.99 | 6.03 | 6.03 | -0.05 (-0.82%) | 6,635,537 |
| 18 Oct 2019 | HKD | 6.08 | 6.14 | 6.01 | 6.08 | 6.08 | -0.01 (-0.16%) | 6,097,508 |
| 17 Oct 2019 | HKD | 6.08 | 6.15 | 5.98 | 6.09 | 6.09 | +0.02 (+0.33%) | 6,110,500 |
| 16 Oct 2019 | HKD | 6.04 | 6.12 | 6.02 | 6.07 | 6.07 | +0.05 (+0.83%) | 7,544,500 |
| 15 Oct 2019 | HKD | 5.91 | 6.11 | 5.91 | 6.02 | 6.02 | +0.04 (+0.67%) | 13,596,130 |
| 14 Oct 2019 | HKD | 5.8 | 5.98 | 5.78 | 5.98 | 5.98 | +0.27 (+4.73%) | 11,915,500 |
| 11 Oct 2019 | HKD | 5.78 | 5.8 | 5.65 | 5.71 | 5.71 | -0.04 (-0.70%) | 7,217,186 |
| 10 Oct 2019 | HKD | 5.7 | 5.77 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 4,914,500 |
| 9 Oct 2019 | HKD | 5.66 | 5.75 | 5.6 | 5.7 | 5.7 | +0.01 (+0.18%) | 5,532,610 |
| 8 Oct 2019 | HKD | 5.65 | 5.79 | 5.64 | 5.69 | 5.69 | +0.02 (+0.35%) | 8,015,228 |
| 7 Oct 2019 | HKD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 5.68 | 5.72 | 5.61 | 5.67 | 5.67 | +0.03 (+0.53%) | 4,623,500 |
| 3 Oct 2019 | HKD | 5.67 | 5.67 | 5.57 | 5.64 | 5.64 | -0.11 (-1.91%) | 4,666,500 |
| 2 Oct 2019 | HKD | 5.63 | 5.77 | 5.59 | 5.75 | 5.75 | +0.16 (+2.86%) | 8,394,000 |
| 1 Oct 2019 | HKD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
