| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2019 | HKD | 0.99 | 1.03 | 0.99 | 1.03 | 6.8866 | +0.04 (+4.04%) | 22,458 |
| 1 Aug 2019 | HKD | 1.01 | 1.03 | 0.98 | 0.99 | 6.6192 | -0.05 (-4.81%) | 644,183 |
| 31 Jul 2019 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 6.9535 | 0.0 (0.0%) | 6,153 |
| 30 Jul 2019 | HKD | 1.01 | 1.04 | 1 | 1.04 | 6.9535 | -0.02 (-1.89%) | 23,997 |
| 29 Jul 2019 | HKD | 1.01 | 1.06 | 1.01 | 1.06 | 7.0872 | +0.02 (+1.92%) | 7,691 |
| 26 Jul 2019 | HKD | 1.01 | 1.05 | 1.01 | 1.04 | 6.9535 | -0.01 (-0.95%) | 25,227 |
| 25 Jul 2019 | HKD | 1.01 | 1.05 | 1.01 | 1.05 | 7.0204 | +0.01 (+0.96%) | 11,691 |
| 24 Jul 2019 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 6.9535 | -0.02 (-1.89%) | 40,610 |
| 23 Jul 2019 | HKD | 1.1 | 1.11 | 1.02 | 1.06 | 7.0872 | +0.01 (+0.95%) | 69,529 |
| 22 Jul 2019 | HKD | 1.05 | 1.09 | 1.05 | 1.05 | 7.0204 | +0.02 (+1.94%) | 2,348 |
| 19 Jul 2019 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 6.8866 | -0.02 (-1.90%) | 89,526 |
| 18 Jul 2019 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 7.0204 | -0.05 (-4.55%) | 34,764 |
| 17 Jul 2019 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 7.3547 | +0.07 (+6.80%) | 16,613 |
| 16 Jul 2019 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 6.8866 | -0.01 (-0.96%) | 40,610 |
| 15 Jul 2019 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 6.9535 | -0.03 (-2.80%) | 42,148 |
| 12 Jul 2019 | HKD | 1.07 | 1.07 | 1.06 | 1.07 | 7.1541 | -0.02 (-1.83%) | 19,690 |
| 11 Jul 2019 | HKD | 1.1 | 1.1 | 1.08 | 1.09 | 7.2878 | -0.01 (-0.91%) | 53,223 |
| 10 Jul 2019 | HKD | 1.11 | 1.11 | 1.1 | 1.1 | 7.3547 | -0.01 (-0.90%) | 73,221 |
| 9 Jul 2019 | HKD | 1.14 | 1.14 | 1.11 | 1.11 | 7.4215 | -0.02 (-1.77%) | 98,448 |
| 8 Jul 2019 | HKD | 1.15 | 1.15 | 1.13 | 1.13 | 7.5552 | -0.03 (-2.59%) | 77,220 |
| 5 Jul 2019 | HKD | 1.16 | 1.16 | 1.15 | 1.16 | 7.7558 | +0.01 (+0.87%) | 38,456 |
| 4 Jul 2019 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 7.689 | -0.01 (-0.86%) | 12,306 |
| 3 Jul 2019 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 7.7558 | -0.03 (-2.52%) | 10,152 |
| 2 Jul 2019 | HKD | 1.17 | 1.19 | 1.16 | 1.19 | 7.9564 | 0.0 (0.0%) | 99,678 |
| 1 Jul 2019 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 7.9564 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 1.17 | 1.19 | 1.14 | 1.19 | 7.9564 | +0.02 (+1.71%) | 81,835 |
| 27 Jun 2019 | HKD | 1.17 | 1.23 | 1.17 | 1.17 | 7.8227 | 0.0 (0.0%) | 38,149 |
| 26 Jun 2019 | HKD | 1.17 | 1.26 | 1.16 | 1.17 | 7.8227 | 0.0 (0.0%) | 615 |
| 25 Jun 2019 | HKD | 1.17 | 1.17 | 1.16 | 1.17 | 7.8227 | +0.01 (+0.86%) | 70,759 |
| 24 Jun 2019 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 7.7558 | 0.0 (0.0%) | 9,845 |
