| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2019 | HKD | 9.21 | 9.24 | 9.05 | 9.11 | 9.11 | -0.17 (-1.83%) | 2,691,463 |
| 14 Nov 2019 | HKD | 9.27 | 9.32 | 9.13 | 9.28 | 9.28 | +0.01 (+0.11%) | 1,863,000 |
| 13 Nov 2019 | HKD | 9.3 | 9.3 | 9.04 | 9.27 | 9.27 | -0.06 (-0.64%) | 3,801,800 |
| 12 Nov 2019 | HKD | 9.5 | 9.5 | 9.18 | 9.33 | 9.33 | -0.03 (-0.32%) | 2,209,279 |
| 11 Nov 2019 | HKD | 9.6 | 9.6 | 9.21 | 9.36 | 9.36 | -0.26 (-2.70%) | 2,123,600 |
| 8 Nov 2019 | HKD | 9.68 | 9.69 | 9.43 | 9.62 | 9.62 | +0.04 (+0.42%) | 2,582,629 |
| 7 Nov 2019 | HKD | 9.73 | 9.73 | 9.39 | 9.58 | 9.58 | -0.19 (-1.94%) | 4,709,113 |
| 6 Nov 2019 | HKD | 9.99 | 9.99 | 9.64 | 9.77 | 9.77 | +0.04 (+0.41%) | 2,486,740 |
| 5 Nov 2019 | HKD | 9.69 | 9.82 | 9.51 | 9.73 | 9.73 | +0.16 (+1.67%) | 5,019,331 |
| 4 Nov 2019 | HKD | 9.38 | 9.69 | 9.37 | 9.57 | 9.57 | +0.24 (+2.57%) | 3,986,974 |
| 1 Nov 2019 | HKD | 9.35 | 9.56 | 9.2 | 9.33 | 9.33 | -0.04 (-0.43%) | 3,880,909 |
| 31 Oct 2019 | HKD | 9.53 | 9.53 | 9.28 | 9.37 | 9.37 | -0.12 (-1.26%) | 4,484,340 |
| 30 Oct 2019 | HKD | 9.8 | 9.8 | 9.4 | 9.49 | 9.49 | -0.23 (-2.37%) | 4,566,553 |
| 29 Oct 2019 | HKD | 9.89 | 9.89 | 9.45 | 9.72 | 9.72 | +0.07 (+0.73%) | 8,029,276 |
| 28 Oct 2019 | HKD | 9.31 | 9.88 | 9.31 | 9.65 | 9.65 | +0.56 (+6.16%) | 16,535,110 |
| 25 Oct 2019 | HKD | 9.08 | 9.09 | 8.86 | 9.09 | 9.09 | +0.1 (+1.11%) | 3,222,400 |
| 24 Oct 2019 | HKD | 8.99 | 9.07 | 8.85 | 8.99 | 8.99 | +0.04 (+0.45%) | 3,120,586 |
| 23 Oct 2019 | HKD | 9.06 | 9.06 | 8.86 | 8.95 | 8.95 | -0.13 (-1.43%) | 2,863,260 |
| 22 Oct 2019 | HKD | 9.07 | 9.14 | 8.92 | 9.08 | 9.08 | +0.02 (+0.22%) | 2,154,281 |
| 21 Oct 2019 | HKD | 9.21 | 9.21 | 8.89 | 9.06 | 9.06 | -0.19 (-2.05%) | 3,319,000 |
| 18 Oct 2019 | HKD | 9.36 | 9.46 | 9.12 | 9.25 | 9.25 | -0.06 (-0.64%) | 4,227,230 |
| 17 Oct 2019 | HKD | 9.44 | 9.44 | 9.26 | 9.31 | 9.31 | -0.05 (-0.53%) | 1,076,400 |
| 16 Oct 2019 | HKD | 9.38 | 9.49 | 9.22 | 9.36 | 9.36 | -0.01 (-0.11%) | 4,286,360 |
| 15 Oct 2019 | HKD | 9.6 | 9.6 | 9.22 | 9.37 | 9.37 | -0.16 (-1.68%) | 3,617,192 |
| 14 Oct 2019 | HKD | 9.4 | 9.75 | 9.35 | 9.53 | 9.53 | +0.27 (+2.92%) | 5,328,800 |
| 11 Oct 2019 | HKD | 9.38 | 9.46 | 9.12 | 9.26 | 9.26 | -0.12 (-1.28%) | 3,891,239 |
| 10 Oct 2019 | HKD | 9.21 | 9.45 | 9.14 | 9.38 | 9.38 | +0.17 (+1.85%) | 4,028,824 |
| 9 Oct 2019 | HKD | 9.25 | 9.35 | 9.1 | 9.21 | 9.21 | -0.05 (-0.54%) | 2,553,200 |
| 8 Oct 2019 | HKD | 9.6 | 9.63 | 9.21 | 9.26 | 9.26 | -0.24 (-2.53%) | 6,950,665 |
| 7 Oct 2019 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
