| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | HKD | 9.28 | 9.5 | 9.26 | 9.5 | 9.5 | +0.22 (+2.37%) | 3,069,867 |
| 3 Oct 2019 | HKD | 9.22 | 9.44 | 9.14 | 9.28 | 9.28 | +0.02 (+0.22%) | 2,293,352 |
| 2 Oct 2019 | HKD | 9.25 | 9.37 | 9.12 | 9.26 | 9.26 | -0.02 (-0.22%) | 2,515,269 |
| 1 Oct 2019 | HKD | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 9.19 | 9.3 | 9.06 | 9.28 | 9.28 | -0.03 (-0.32%) | 2,384,990 |
| 27 Sep 2019 | HKD | 9.44 | 9.44 | 9.25 | 9.31 | 9.31 | -0.04 (-0.43%) | 1,660,989 |
| 26 Sep 2019 | HKD | 9.33 | 9.51 | 9.11 | 9.35 | 9.35 | -0.06 (-0.64%) | 4,443,772 |
| 25 Sep 2019 | HKD | 9.38 | 9.67 | 9.22 | 9.41 | 9.41 | -0.06 (-0.63%) | 3,513,737 |
| 24 Sep 2019 | HKD | 9.61 | 9.76 | 9.39 | 9.47 | 9.47 | -0.14 (-1.46%) | 3,728,200 |
| 23 Sep 2019 | HKD | 9.74 | 9.74 | 9.51 | 9.61 | 9.61 | -0.19 (-1.94%) | 4,317,588 |
| 20 Sep 2019 | HKD | 9.71 | 9.89 | 9.68 | 9.8 | 9.8 | 0.0 (0.0%) | 3,915,535 |
| 19 Sep 2019 | HKD | 9.71 | 9.82 | 9.64 | 9.8 | 9.8 | +0.03 (+0.31%) | 2,237,907 |
| 18 Sep 2019 | HKD | 9.64 | 9.82 | 9.58 | 9.77 | 9.77 | -0.07 (-0.71%) | 3,066,739 |
| 17 Sep 2019 | HKD | 9.98 | 10 | 9.62 | 9.84 | 9.84 | -0.14 (-1.40%) | 4,531,248 |
| 16 Sep 2019 | HKD | 10.16 | 10.22 | 9.7 | 9.98 | 9.98 | -0.38 (-3.67%) | 6,800,229 |
| 13 Sep 2019 | HKD | 9.7 | 10.5 | 9.68 | 10.36 | 10.36 | +0.53 (+5.39%) | 4,420,970 |
| 12 Sep 2019 | HKD | 9.86 | 10.06 | 9.72 | 9.83 | 9.83 | -0.03 (-0.30%) | 2,040,109 |
| 11 Sep 2019 | HKD | 10.1 | 10.1 | 9.75 | 9.86 | 9.86 | -0.18 (-1.79%) | 2,389,591 |
| 10 Sep 2019 | HKD | 9.82 | 10.14 | 9.82 | 10.04 | 10.04 | +0.05 (+0.50%) | 4,846,415 |
| 9 Sep 2019 | HKD | 9.81 | 10.02 | 9.8 | 9.99 | 9.99 | +0.19 (+1.94%) | 4,684,451 |
| 6 Sep 2019 | HKD | 9.9 | 9.96 | 9.63 | 9.8 | 9.8 | -0.09 (-0.91%) | 2,539,869 |
| 5 Sep 2019 | HKD | 9.66 | 10.04 | 9.59 | 9.89 | 9.89 | +0.17 (+1.75%) | 7,143,015 |
| 4 Sep 2019 | HKD | 9.68 | 9.88 | 9.53 | 9.72 | 9.72 | +0.05 (+0.52%) | 8,118,505 |
| 3 Sep 2019 | HKD | 9.58 | 9.69 | 9.34 | 9.67 | 9.67 | +0.08 (+0.83%) | 5,079,568 |
| 2 Sep 2019 | HKD | 9.26 | 9.6 | 9.16 | 9.59 | 9.59 | +0.36 (+3.90%) | 6,237,469 |
| 30 Aug 2019 | HKD | 9.23 | 9.55 | 9.1 | 9.23 | 9.23 | 0.0 (0.0%) | 5,035,442 |
| 29 Aug 2019 | HKD | 9.14 | 9.28 | 8.93 | 9.23 | 9.23 | +0.06 (+0.65%) | 3,870,601 |
| 28 Aug 2019 | HKD | 9.33 | 9.36 | 9.17 | 9.17 | 9.17 | -0.12 (-1.29%) | 5,658,078 |
| 27 Aug 2019 | HKD | 8.52 | 9.61 | 8.48 | 9.29 | 9.29 | +0.85 (+10.07%) | 25,314,141 |
| 26 Aug 2019 | HKD | 8.31 | 8.58 | 7.93 | 8.44 | 8.44 | -0.1 (-1.17%) | 11,116,160 |
