| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 0.077 | 0.078 | 0.074 | 0.076 | 1.9 | 0.0 (0.0%) | 587,560 |
| 16 Aug 2019 | HKD | 0.077 | 0.077 | 0.076 | 0.076 | 1.9 | -0.001 (-1.30%) | 98,340 |
| 15 Aug 2019 | HKD | 0.077 | 0.078 | 0.076 | 0.077 | 1.925 | -0.001 (-1.28%) | 224,650 |
| 14 Aug 2019 | HKD | 0.078 | 0.078 | 0.077 | 0.078 | 1.95 | 0.0 (0.0%) | 146,400 |
| 13 Aug 2019 | HKD | 0.077 | 0.079 | 0.075 | 0.078 | 1.95 | -0.001 (-1.27%) | 637,600 |
| 12 Aug 2019 | HKD | 0.076 | 0.08 | 0.076 | 0.079 | 1.975 | +0.003 (+3.95%) | 232,100 |
| 9 Aug 2019 | HKD | 0.075 | 0.082 | 0.075 | 0.076 | 1.9 | +0.003 (+4.11%) | 485,000 |
| 8 Aug 2019 | HKD | 0.069 | 0.073 | 0.068 | 0.073 | 1.825 | +0.003 (+4.29%) | 254,980 |
| 7 Aug 2019 | HKD | 0.07 | 0.072 | 0.069 | 0.07 | 1.75 | 0.0 (0.0%) | 192,200 |
| 6 Aug 2019 | HKD | 0.068 | 0.071 | 0.067 | 0.07 | 1.75 | 0.0 (0.0%) | 396,060 |
| 5 Aug 2019 | HKD | 0.071 | 0.071 | 0.068 | 0.07 | 1.75 | -0.001 (-1.41%) | 439,316 |
| 2 Aug 2019 | HKD | 0.073 | 0.073 | 0.071 | 0.071 | 1.775 | -0.004 (-5.33%) | 243,200 |
| 1 Aug 2019 | HKD | 0.073 | 0.075 | 0.073 | 0.075 | 1.875 | 0.0 (0.0%) | 129,600 |
| 31 Jul 2019 | HKD | 0.073 | 0.075 | 0.073 | 0.075 | 1.875 | 0.0 (0.0%) | 64,000 |
| 30 Jul 2019 | HKD | 0.071 | 0.075 | 0.071 | 0.075 | 1.875 | +0.003 (+4.17%) | 151,600 |
| 29 Jul 2019 | HKD | 0.075 | 0.075 | 0.072 | 0.072 | 1.8 | -0.002 (-2.70%) | 223,170 |
| 26 Jul 2019 | HKD | 0.074 | 0.077 | 0.074 | 0.074 | 1.85 | +0.002 (+2.78%) | 275,254 |
| 25 Jul 2019 | HKD | 0.071 | 0.074 | 0.07 | 0.072 | 1.8 | -0.001 (-1.37%) | 360,100 |
| 24 Jul 2019 | HKD | 0.07 | 0.082 | 0.068 | 0.073 | 1.825 | +0.005 (+7.35%) | 1,975,400 |
| 23 Jul 2019 | HKD | 0.067 | 0.068 | 0.067 | 0.068 | 1.7 | +0.001 (+1.49%) | 77,600 |
| 22 Jul 2019 | HKD | 0.07 | 0.07 | 0.067 | 0.067 | 1.675 | -0.003 (-4.29%) | 289,800 |
| 19 Jul 2019 | HKD | 0.066 | 0.07 | 0.064 | 0.07 | 1.75 | +0.001 (+1.45%) | 183,203 |
| 18 Jul 2019 | HKD | 0.067 | 0.072 | 0.064 | 0.069 | 1.725 | +0.005 (+7.81%) | 754,200 |
| 17 Jul 2019 | HKD | 0.061 | 0.064 | 0.061 | 0.064 | 1.6 | +0.001 (+1.59%) | 262,010 |
| 16 Jul 2019 | HKD | 0.064 | 0.066 | 0.062 | 0.063 | 1.575 | 0.0 (0.0%) | 358,400 |
| 15 Jul 2019 | HKD | 0.057 | 0.068 | 0.057 | 0.063 | 1.575 | +0.006 (+10.53%) | 603,600 |
| 12 Jul 2019 | HKD | 0.055 | 0.058 | 0.054 | 0.057 | 1.425 | -0.001 (-1.72%) | 404,564 |
| 11 Jul 2019 | HKD | 0.051 | 0.06 | 0.051 | 0.058 | 1.45 | +0.007 (+13.73%) | 1,959,400 |
| 10 Jul 2019 | HKD | 0.072 | 0.072 | 0.046 | 0.051 | 1.275 | -0.019 (-27.14%) | 13,973,600 |
| 9 Jul 2019 | HKD | 0.075 | 0.075 | 0.068 | 0.07 | 1.75 | -0.002 (-2.78%) | 135,200 |
