| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2019 | HKD | 5.88 | 5.93 | 5.85 | 5.9 | 5.9 | +0.03 (+0.51%) | 8,704,981 |
| 22 Nov 2019 | HKD | 5.92 | 5.92 | 5.82 | 5.87 | 5.87 | 0.0 (0.0%) | 6,903,221 |
| 21 Nov 2019 | HKD | 5.91 | 5.93 | 5.82 | 5.87 | 5.87 | -0.1 (-1.68%) | 7,598,784 |
| 20 Nov 2019 | HKD | 5.95 | 6.01 | 5.92 | 5.97 | 5.97 | -0.05 (-0.83%) | 4,472,129 |
| 19 Nov 2019 | HKD | 5.98 | 6.02 | 5.91 | 6.02 | 6.02 | +0.07 (+1.18%) | 4,486,492 |
| 18 Nov 2019 | HKD | 5.96 | 5.96 | 5.89 | 5.95 | 5.95 | +0.03 (+0.51%) | 5,863,115 |
| 15 Nov 2019 | HKD | 6 | 6 | 5.92 | 5.92 | 5.92 | -0.06 (-1.00%) | 5,062,074 |
| 14 Nov 2019 | HKD | 6.02 | 6.02 | 5.92 | 5.98 | 5.98 | -0.03 (-0.50%) | 7,709,239 |
| 13 Nov 2019 | HKD | 6.09 | 6.09 | 5.94 | 6.01 | 6.01 | -0.09 (-1.48%) | 10,001,790 |
| 12 Nov 2019 | HKD | 6.24 | 6.24 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 8,629,969 |
| 11 Nov 2019 | HKD | 6.23 | 6.23 | 6.05 | 6.09 | 6.09 | -0.15 (-2.40%) | 12,487,300 |
| 8 Nov 2019 | HKD | 6.14 | 6.27 | 6.14 | 6.24 | 6.24 | +0.05 (+0.81%) | 11,822,360 |
| 7 Nov 2019 | HKD | 6.1 | 6.19 | 6.1 | 6.19 | 6.19 | +0.06 (+0.98%) | 8,574,103 |
| 6 Nov 2019 | HKD | 6.19 | 6.19 | 6.11 | 6.13 | 6.13 | -0.03 (-0.49%) | 8,253,414 |
| 5 Nov 2019 | HKD | 6.13 | 6.18 | 6.07 | 6.16 | 6.16 | +0.03 (+0.49%) | 8,560,567 |
| 4 Nov 2019 | HKD | 6.04 | 6.16 | 6.04 | 6.13 | 6.13 | +0.13 (+2.17%) | 13,864,950 |
| 1 Nov 2019 | HKD | 5.98 | 6.02 | 5.9 | 6 | 6 | +0.07 (+1.18%) | 8,086,685 |
| 31 Oct 2019 | HKD | 5.92 | 5.95 | 5.8 | 5.93 | 5.93 | +0.04 (+0.68%) | 13,689,390 |
| 30 Oct 2019 | HKD | 6.05 | 6.05 | 5.88 | 5.89 | 5.89 | -0.13 (-2.16%) | 14,441,560 |
| 29 Oct 2019 | HKD | 6.04 | 6.04 | 5.98 | 6.02 | 6.02 | +0.02 (+0.33%) | 8,222,916 |
| 28 Oct 2019 | HKD | 6.05 | 6.06 | 5.98 | 6 | 6 | -0.03 (-0.50%) | 8,105,000 |
| 25 Oct 2019 | HKD | 6.01 | 6.06 | 6 | 6.03 | 6.03 | +0.02 (+0.33%) | 7,787,000 |
| 24 Oct 2019 | HKD | 6.03 | 6.05 | 5.98 | 6.01 | 6.01 | +0.01 (+0.17%) | 13,418,690 |
| 23 Oct 2019 | HKD | 6 | 6.02 | 5.97 | 6 | 6 | +0.01 (+0.17%) | 11,611,730 |
| 22 Oct 2019 | HKD | 6.15 | 6.15 | 5.98 | 5.99 | 5.99 | -0.14 (-2.28%) | 16,732,670 |
| 21 Oct 2019 | HKD | 6 | 6.13 | 6 | 6.13 | 6.13 | +0.12 (+2.00%) | 6,449,366 |
| 18 Oct 2019 | HKD | 6.02 | 6.07 | 5.98 | 6.01 | 6.01 | +0.02 (+0.33%) | 37,768,633 |
| 17 Oct 2019 | HKD | 6.07 | 6.07 | 5.98 | 5.99 | 5.99 | -0.03 (-0.50%) | 12,360,170 |
| 16 Oct 2019 | HKD | 6.07 | 6.07 | 5.96 | 6.02 | 6.02 | -0.03 (-0.50%) | 20,005,471 |
| 15 Oct 2019 | HKD | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.04 (-0.66%) | 5,848,160 |
