| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | HKD | 7.7 | 7.94 | 7.58 | 7.78 | 7.78 | +0.08 (+1.04%) | 21,954,740 |
| 2 Sep 2019 | HKD | 7.05 | 7.74 | 7.05 | 7.7 | 7.7 | +0.6 (+8.45%) | 29,845,641 |
| 30 Aug 2019 | HKD | 6.99 | 7.29 | 6.99 | 7.1 | 7.1 | +0.18 (+2.60%) | 24,302,400 |
| 29 Aug 2019 | HKD | 7 | 7.03 | 6.86 | 6.92 | 6.92 | -0.05 (-0.72%) | 14,789,860 |
| 28 Aug 2019 | HKD | 7 | 7.1 | 6.95 | 6.97 | 6.97 | -0.03 (-0.43%) | 7,779,178 |
| 27 Aug 2019 | HKD | 7 | 7.16 | 6.95 | 7 | 7 | +0.09 (+1.30%) | 23,060,170 |
| 26 Aug 2019 | HKD | 6.94 | 6.99 | 6.72 | 6.91 | 6.91 | -0.28 (-3.89%) | 41,929,480 |
| 23 Aug 2019 | HKD | 7.58 | 7.68 | 7.01 | 7.19 | 7.19 | -0.49 (-6.38%) | 36,636,398 |
| 22 Aug 2019 | HKD | 7.7 | 7.75 | 7.53 | 7.68 | 7.68 | +0.02 (+0.26%) | 20,756,869 |
| 21 Aug 2019 | HKD | 7.77 | 7.81 | 7.56 | 7.66 | 7.66 | -0.09 (-1.16%) | 14,109,560 |
| 20 Aug 2019 | HKD | 7.66 | 7.96 | 7.66 | 7.75 | 7.75 | -0.05 (-0.64%) | 21,657,180 |
| 19 Aug 2019 | HKD | 7.75 | 7.83 | 7.7 | 7.8 | 7.8 | +0.19 (+2.50%) | 23,580,711 |
| 16 Aug 2019 | HKD | 7.7 | 7.8 | 7.56 | 7.61 | 7.61 | -0.07 (-0.91%) | 29,157,080 |
| 15 Aug 2019 | HKD | 7.35 | 7.75 | 7.3 | 7.68 | 7.68 | +0.25 (+3.36%) | 54,938,059 |
| 14 Aug 2019 | HKD | 7.46 | 7.55 | 7.19 | 7.43 | 7.43 | +0.38 (+5.39%) | 30,513,561 |
| 13 Aug 2019 | HKD | 7.25 | 7.44 | 7.03 | 7.05 | 7.05 | -0.34 (-4.60%) | 16,505,000 |
| 12 Aug 2019 | HKD | 7.33 | 7.5 | 7.23 | 7.39 | 7.39 | +0.05 (+0.68%) | 8,930,346 |
| 9 Aug 2019 | HKD | 7.37 | 7.58 | 7.28 | 7.34 | 7.34 | +0.01 (+0.14%) | 17,664,939 |
| 8 Aug 2019 | HKD | 7.24 | 7.46 | 7.22 | 7.33 | 7.33 | +0.11 (+1.52%) | 12,827,180 |
| 7 Aug 2019 | HKD | 7.28 | 7.35 | 7 | 7.22 | 7.22 | +0.08 (+1.12%) | 18,134,961 |
| 6 Aug 2019 | HKD | 7 | 7.26 | 6.88 | 7.14 | 7.14 | +0.05 (+0.71%) | 20,131,391 |
| 5 Aug 2019 | HKD | 7.18 | 7.32 | 6.95 | 7.09 | 7.09 | -0.13 (-1.80%) | 26,253,920 |
| 2 Aug 2019 | HKD | 7.33 | 7.49 | 7.21 | 7.22 | 7.22 | -0.35 (-4.62%) | 21,359,971 |
| 1 Aug 2019 | HKD | 7.5 | 7.74 | 7.5 | 7.57 | 7.57 | 0.0 (0.0%) | 12,847,460 |
| 31 Jul 2019 | HKD | 7.6 | 7.64 | 7.5 | 7.57 | 7.57 | -0.07 (-0.92%) | 6,022,744 |
| 30 Jul 2019 | HKD | 7.55 | 7.74 | 7.55 | 7.64 | 7.64 | +0.07 (+0.92%) | 13,198,730 |
| 29 Jul 2019 | HKD | 7.56 | 7.69 | 7.45 | 7.57 | 7.57 | +0.02 (+0.26%) | 13,931,890 |
| 26 Jul 2019 | HKD | 7.65 | 7.73 | 7.52 | 7.55 | 7.55 | -0.21 (-2.71%) | 17,273,551 |
| 25 Jul 2019 | HKD | 7.8 | 7.9 | 7.74 | 7.76 | 7.76 | -0.02 (-0.26%) | 14,029,080 |
| 24 Jul 2019 | HKD | 7.51 | 7.93 | 7.51 | 7.78 | 7.78 | +0.23 (+3.05%) | 21,741,971 |
