| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | HKD | 8.37 | 8.57 | 8.33 | 8.54 | 8.54 | +0.03 (+0.35%) | 2,595,815 |
| 22 Aug 2019 | HKD | 8.6 | 8.78 | 8.36 | 8.51 | 8.51 | +0.02 (+0.24%) | 5,026,074 |
| 21 Aug 2019 | HKD | 8.37 | 8.55 | 8.31 | 8.49 | 8.49 | +0.12 (+1.43%) | 2,179,727 |
| 20 Aug 2019 | HKD | 8.27 | 8.66 | 8.27 | 8.37 | 8.37 | -0.04 (-0.48%) | 2,681,097 |
| 19 Aug 2019 | HKD | 8.25 | 8.55 | 8.25 | 8.41 | 8.41 | +0.17 (+2.06%) | 3,150,276 |
| 16 Aug 2019 | HKD | 8.14 | 8.36 | 7.83 | 8.24 | 8.24 | +0.1 (+1.23%) | 3,455,806 |
| 15 Aug 2019 | HKD | 8.01 | 8.16 | 7.95 | 8.14 | 8.14 | -0.05 (-0.61%) | 3,605,112 |
| 14 Aug 2019 | HKD | 8.21 | 8.44 | 8.17 | 8.19 | 8.19 | +0.06 (+0.74%) | 1,364,236 |
| 13 Aug 2019 | HKD | 8.34 | 8.36 | 8.09 | 8.13 | 8.13 | -0.27 (-3.21%) | 3,420,400 |
| 12 Aug 2019 | HKD | 8.31 | 8.5 | 8.31 | 8.4 | 8.4 | +0.01 (+0.12%) | 1,469,400 |
| 9 Aug 2019 | HKD | 8.45 | 8.49 | 8.39 | 8.39 | 8.39 | -0.01 (-0.12%) | 2,387,200 |
| 8 Aug 2019 | HKD | 8.27 | 8.43 | 8.2 | 8.4 | 8.4 | +0.24 (+2.94%) | 2,370,600 |
| 7 Aug 2019 | HKD | 8.23 | 8.26 | 8.02 | 8.16 | 8.16 | +0.04 (+0.49%) | 1,578,258 |
| 6 Aug 2019 | HKD | 8.24 | 8.29 | 7.88 | 8.12 | 8.12 | -0.17 (-2.05%) | 8,261,081 |
| 5 Aug 2019 | HKD | 8.36 | 8.54 | 8.24 | 8.29 | 8.29 | -0.16 (-1.89%) | 3,257,029 |
| 2 Aug 2019 | HKD | 8.6 | 8.69 | 8.42 | 8.45 | 8.45 | -0.25 (-2.87%) | 4,257,901 |
| 1 Aug 2019 | HKD | 8.7 | 8.78 | 8.61 | 8.7 | 8.7 | -0.11 (-1.25%) | 3,080,200 |
| 31 Jul 2019 | HKD | 9.04 | 9.04 | 8.65 | 8.81 | 8.81 | -0.16 (-1.78%) | 2,131,681 |
| 30 Jul 2019 | HKD | 8.87 | 9 | 8.85 | 8.97 | 8.97 | -0.03 (-0.33%) | 5,132,400 |
| 29 Jul 2019 | HKD | 8.97 | 9.15 | 8.86 | 9 | 9 | +0.09 (+1.01%) | 3,553,566 |
| 26 Jul 2019 | HKD | 8.88 | 9.09 | 8.86 | 8.91 | 8.91 | -0.17 (-1.87%) | 2,589,447 |
| 25 Jul 2019 | HKD | 8.86 | 9.08 | 8.71 | 9.08 | 9.08 | +0.08 (+0.89%) | 5,150,032 |
| 24 Jul 2019 | HKD | 8.98 | 9.24 | 8.91 | 9 | 9 | -0.13 (-1.42%) | 2,300,976 |
| 23 Jul 2019 | HKD | 9.26 | 9.3 | 8.96 | 9.13 | 9.13 | -0.05 (-0.54%) | 3,594,066 |
| 22 Jul 2019 | HKD | 9.24 | 9.32 | 9.05 | 9.18 | 9.18 | -0.06 (-0.65%) | 2,741,244 |
| 19 Jul 2019 | HKD | 9.07 | 9.25 | 8.89 | 9.24 | 9.24 | +0.3 (+3.36%) | 7,592,332 |
| 18 Jul 2019 | HKD | 9.11 | 9.19 | 8.85 | 8.94 | 8.94 | -0.27 (-2.93%) | 5,082,213 |
| 17 Jul 2019 | HKD | 9.15 | 9.34 | 9.08 | 9.21 | 9.21 | +0.03 (+0.33%) | 2,016,195 |
| 16 Jul 2019 | HKD | 9.19 | 9.29 | 9.06 | 9.18 | 9.18 | +0.07 (+0.77%) | 2,651,745 |
| 15 Jul 2019 | HKD | 9.36 | 9.4 | 9.09 | 9.11 | 9.11 | -0.25 (-2.67%) | 4,823,365 |
