| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 5.64 | 5.64 | 5.56 | 5.59 | 5.59 | -0.05 (-0.89%) | 4,055,500 |
| 27 Sep 2019 | HKD | 5.68 | 5.72 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 6,050,438 |
| 26 Sep 2019 | HKD | 5.83 | 5.86 | 5.64 | 5.68 | 5.68 | -0.15 (-2.57%) | 19,842,359 |
| 25 Sep 2019 | HKD | 5.98 | 5.98 | 5.78 | 5.83 | 5.83 | -0.19 (-3.16%) | 14,230,880 |
| 24 Sep 2019 | HKD | 6.04 | 6.1 | 5.82 | 6.02 | 6.02 | -0.06 (-0.99%) | 17,102,000 |
| 23 Sep 2019 | HKD | 6.22 | 6.23 | 6.04 | 6.08 | 6.08 | -0.1 (-1.62%) | 9,416,713 |
| 20 Sep 2019 | HKD | 6.26 | 6.29 | 6.18 | 6.18 | 6.18 | -0.07 (-1.12%) | 6,898,000 |
| 19 Sep 2019 | HKD | 6.35 | 6.38 | 6.18 | 6.25 | 6.25 | -0.13 (-2.04%) | 8,054,000 |
| 18 Sep 2019 | HKD | 6.38 | 6.41 | 6.3 | 6.38 | 6.38 | +0.06 (+0.95%) | 6,066,238 |
| 17 Sep 2019 | HKD | 6.21 | 6.41 | 6.16 | 6.32 | 6.32 | +0.14 (+2.27%) | 11,340,000 |
| 16 Sep 2019 | HKD | 6.35 | 6.35 | 6.13 | 6.18 | 6.18 | -0.13 (-2.06%) | 7,727,000 |
| 13 Sep 2019 | HKD | 6.3 | 6.31 | 6.24 | 6.31 | 6.31 | 0.0 (0.0%) | 2,094,261 |
| 12 Sep 2019 | HKD | 6.21 | 6.37 | 6.11 | 6.31 | 6.31 | +0.1 (+1.61%) | 8,243,740 |
| 11 Sep 2019 | HKD | 6.26 | 6.26 | 6.03 | 6.21 | 6.21 | +0.02 (+0.32%) | 5,910,000 |
| 10 Sep 2019 | HKD | 6.11 | 6.28 | 6.09 | 6.19 | 6.19 | +0.08 (+1.31%) | 8,393,959 |
| 9 Sep 2019 | HKD | 6.22 | 6.26 | 6.06 | 6.11 | 6.11 | -0.13 (-2.08%) | 7,641,500 |
| 6 Sep 2019 | HKD | 6.26 | 6.34 | 6.2 | 6.24 | 6.24 | -0.03 (-0.48%) | 5,332,500 |
| 5 Sep 2019 | HKD | 6.25 | 6.32 | 6.18 | 6.27 | 6.27 | +0.09 (+1.46%) | 8,715,000 |
| 4 Sep 2019 | HKD | 6.2 | 6.31 | 6.17 | 6.18 | 6.18 | -0.01 (-0.16%) | 9,238,208 |
| 3 Sep 2019 | HKD | 6.34 | 6.38 | 6.18 | 6.19 | 6.19 | -0.11 (-1.75%) | 10,585,500 |
| 2 Sep 2019 | HKD | 6.05 | 6.31 | 5.96 | 6.3 | 6.3 | +0.21 (+3.45%) | 19,234,660 |
| 30 Aug 2019 | HKD | 6.28 | 6.42 | 6.07 | 6.09 | 6.09 | -0.2 (-3.18%) | 20,152,500 |
| 29 Aug 2019 | HKD | 6.58 | 6.63 | 6.19 | 6.29 | 6.29 | +0.2 (+3.28%) | 42,407,273 |
| 28 Aug 2019 | HKD | 6.14 | 6.25 | 6.03 | 6.09 | 6.09 | -0.11 (-1.77%) | 10,482,230 |
| 27 Aug 2019 | HKD | 6.09 | 6.3 | 6.09 | 6.2 | 6.2 | +0.15 (+2.48%) | 17,974,949 |
| 26 Aug 2019 | HKD | 5.87 | 6.06 | 5.85 | 6.05 | 6.05 | -0.06 (-0.98%) | 14,545,340 |
| 23 Aug 2019 | HKD | 5.9 | 6.22 | 5.8 | 6.11 | 6.11 | +0.23 (+3.91%) | 16,385,080 |
| 22 Aug 2019 | HKD | 5.97 | 6.04 | 5.81 | 5.88 | 5.88 | -0.04 (-0.68%) | 7,233,000 |
| 21 Aug 2019 | HKD | 5.89 | 6.04 | 5.82 | 5.92 | 5.92 | +0.03 (+0.51%) | 13,505,270 |
| 20 Aug 2019 | HKD | 5.7 | 5.97 | 5.67 | 5.89 | 5.89 | +0.23 (+4.06%) | 12,305,760 |
