| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | HKD | 9.39 | 9.53 | 9.25 | 9.36 | 9.36 | 0.0 (0.0%) | 3,340,376 |
| 11 Jul 2019 | HKD | 9.63 | 9.63 | 9.23 | 9.36 | 9.36 | -0.04 (-0.43%) | 6,068,985 |
| 10 Jul 2019 | HKD | 8.62 | 9.52 | 8.62 | 9.4 | 9.4 | +0.71 (+8.17%) | 21,179,110 |
| 9 Jul 2019 | HKD | 8.73 | 8.76 | 8.53 | 8.69 | 8.69 | -0.07 (-0.80%) | 2,035,165 |
| 8 Jul 2019 | HKD | 8.68 | 8.78 | 8.5 | 8.76 | 8.76 | -0.06 (-0.68%) | 3,130,698 |
| 5 Jul 2019 | HKD | 8.73 | 8.84 | 8.67 | 8.82 | 8.82 | +0.02 (+0.23%) | 1,455,709 |
| 4 Jul 2019 | HKD | 8.9 | 8.9 | 8.67 | 8.8 | 8.8 | -0.05 (-0.56%) | 1,497,200 |
| 3 Jul 2019 | HKD | 8.97 | 8.97 | 8.74 | 8.85 | 8.85 | -0.1 (-1.12%) | 3,092,062 |
| 2 Jul 2019 | HKD | 8.55 | 8.99 | 8.55 | 8.95 | 8.95 | +0.41 (+4.80%) | 5,132,771 |
| 1 Jul 2019 | HKD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 8.66 | 8.74 | 8.46 | 8.54 | 8.54 | +0.02 (+0.23%) | 1,765,964 |
| 27 Jun 2019 | HKD | 8.45 | 8.88 | 8.45 | 8.52 | 8.52 | 0.0 (0.0%) | 2,230,268 |
| 26 Jun 2019 | HKD | 8.57 | 8.61 | 8.21 | 8.52 | 8.52 | +0.03 (+0.35%) | 1,789,513 |
| 25 Jun 2019 | HKD | 8.5 | 8.65 | 8.36 | 8.49 | 8.49 | -0.17 (-1.96%) | 4,572,744 |
| 24 Jun 2019 | HKD | 8.48 | 8.71 | 8.45 | 8.66 | 8.66 | +0.05 (+0.58%) | 5,548,376 |
| 21 Jun 2019 | HKD | 8.57 | 8.73 | 8.54 | 8.61 | 8.61 | +0.04 (+0.47%) | 2,678,652 |
| 20 Jun 2019 | HKD | 8.5 | 8.65 | 8.43 | 8.57 | 8.57 | +0.02 (+0.23%) | 2,111,832 |
| 19 Jun 2019 | HKD | 8.28 | 8.55 | 8.28 | 8.55 | 8.55 | +0.37 (+4.52%) | 3,342,679 |
| 18 Jun 2019 | HKD | 8.08 | 8.24 | 8.06 | 8.18 | 8.18 | +0.08 (+0.99%) | 3,020,752 |
| 17 Jun 2019 | HKD | 8.29 | 8.32 | 8.1 | 8.1 | 8.1 | -0.09 (-1.10%) | 2,289,368 |
| 14 Jun 2019 | HKD | 8.3 | 8.37 | 8.11 | 8.19 | 8.19 | -0.11 (-1.33%) | 2,235,333 |
| 13 Jun 2019 | HKD | 8.3 | 8.33 | 8.19 | 8.3 | 8.3 | -0.03 (-0.36%) | 2,320,929 |
| 12 Jun 2019 | HKD | 8.44 | 8.55 | 8.22 | 8.33 | 8.33 | -0.24 (-2.80%) | 10,763,941 |
| 11 Jun 2019 | HKD | 8.33 | 8.59 | 8.2 | 8.57 | 8.57 | +0.31 (+3.75%) | 5,746,315 |
| 10 Jun 2019 | HKD | 8.11 | 8.29 | 8.05 | 8.26 | 8.26 | +0.21 (+2.61%) | 6,477,016 |
| 7 Jun 2019 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 8.19 | 8.27 | 7.92 | 8.05 | 8.05 | -0.13 (-1.59%) | 4,094,269 |
| 5 Jun 2019 | HKD | 8.27 | 8.34 | 8.08 | 8.18 | 8.18 | +0.06 (+0.74%) | 3,631,753 |
| 4 Jun 2019 | HKD | 8.32 | 8.52 | 8.08 | 8.12 | 8.12 | -0.12 (-1.46%) | 4,525,882 |
| 3 Jun 2019 | HKD | 8.3 | 8.37 | 8.02 | 8.24 | 8.24 | -0.01 (-0.12%) | 4,901,580 |
