| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | HKD | 6.09 | 6.25 | 6.09 | 6.19 | 6.19 | +0.04 (+0.65%) | 8,093,800 |
| 30 Aug 2019 | HKD | 6.23 | 6.26 | 6.12 | 6.15 | 6.15 | -0.01 (-0.16%) | 13,937,740 |
| 29 Aug 2019 | HKD | 6.21 | 6.21 | 6.07 | 6.16 | 6.16 | +0.01 (+0.16%) | 4,634,355 |
| 28 Aug 2019 | HKD | 6.2 | 6.28 | 6.14 | 6.15 | 6.15 | -0.05 (-0.81%) | 10,321,620 |
| 27 Aug 2019 | HKD | 6.08 | 6.25 | 6.08 | 6.2 | 6.2 | +0.18 (+2.99%) | 11,769,140 |
| 26 Aug 2019 | HKD | 6.1 | 6.16 | 5.91 | 6.02 | 6.02 | -0.22 (-3.53%) | 27,381,699 |
| 23 Aug 2019 | HKD | 6.28 | 6.33 | 6.14 | 6.24 | 6.24 | -0.11 (-1.73%) | 18,451,119 |
| 22 Aug 2019 | HKD | 6.42 | 6.42 | 6.27 | 6.35 | 6.35 | -0.01 (-0.16%) | 11,040,340 |
| 21 Aug 2019 | HKD | 6.43 | 6.43 | 6.29 | 6.36 | 6.36 | -0.04 (-0.63%) | 13,304,650 |
| 20 Aug 2019 | HKD | 6.49 | 6.51 | 6.38 | 6.4 | 6.4 | -0.13 (-1.99%) | 15,923,170 |
| 19 Aug 2019 | HKD | 6.53 | 6.63 | 6.5 | 6.53 | 6.53 | +0.08 (+1.24%) | 8,945,380 |
| 16 Aug 2019 | HKD | 6.42 | 6.51 | 6.38 | 6.45 | 6.45 | +0.07 (+1.10%) | 10,034,900 |
| 15 Aug 2019 | HKD | 6.45 | 6.53 | 6.36 | 6.38 | 6.38 | -0.2 (-3.04%) | 17,736,971 |
| 14 Aug 2019 | HKD | 6.73 | 6.85 | 6.58 | 6.58 | 6.58 | -0.09 (-1.35%) | 8,144,108 |
| 13 Aug 2019 | HKD | 6.8 | 6.92 | 6.66 | 6.67 | 6.67 | -0.11 (-1.62%) | 5,615,314 |
| 12 Aug 2019 | HKD | 6.75 | 6.84 | 6.63 | 6.78 | 6.78 | +0.07 (+1.04%) | 3,215,800 |
| 9 Aug 2019 | HKD | 6.74 | 6.96 | 6.69 | 6.71 | 6.71 | +0.02 (+0.30%) | 7,418,307 |
| 8 Aug 2019 | HKD | 6.53 | 6.72 | 6.53 | 6.69 | 6.69 | +0.14 (+2.14%) | 5,548,888 |
| 7 Aug 2019 | HKD | 6.57 | 6.67 | 6.55 | 6.55 | 6.55 | -0.01 (-0.15%) | 6,616,556 |
| 6 Aug 2019 | HKD | 6.55 | 6.63 | 6.4 | 6.56 | 6.56 | -0.09 (-1.35%) | 13,029,150 |
| 5 Aug 2019 | HKD | 6.71 | 6.77 | 6.62 | 6.65 | 6.65 | -0.17 (-2.49%) | 11,104,880 |
| 2 Aug 2019 | HKD | 6.7 | 6.88 | 6.7 | 6.82 | 6.82 | -0.14 (-2.01%) | 13,190,880 |
| 1 Aug 2019 | HKD | 6.96 | 7 | 6.8 | 6.96 | 6.96 | +0.01 (+0.14%) | 10,976,590 |
| 31 Jul 2019 | HKD | 7.01 | 7.08 | 6.95 | 6.95 | 6.95 | -0.16 (-2.25%) | 6,975,872 |
| 30 Jul 2019 | HKD | 7.2 | 7.2 | 7.09 | 7.11 | 7.11 | -0.05 (-0.70%) | 5,813,318 |
| 29 Jul 2019 | HKD | 7.15 | 7.17 | 7.07 | 7.16 | 7.16 | +0.01 (+0.14%) | 3,927,158 |
| 26 Jul 2019 | HKD | 7.12 | 7.16 | 7.03 | 7.15 | 7.15 | -0.05 (-0.69%) | 5,700,906 |
| 25 Jul 2019 | HKD | 7.15 | 7.2 | 7.1 | 7.2 | 7.2 | +0.03 (+0.42%) | 5,874,838 |
| 24 Jul 2019 | HKD | 7.12 | 7.17 | 7.12 | 7.17 | 7.17 | +0.02 (+0.28%) | 4,883,709 |
| 23 Jul 2019 | HKD | 7.18 | 7.18 | 7.11 | 7.15 | 7.15 | 0.0 (0.0%) | 5,720,086 |
