| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | HKD | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 11,646,810 |
| 2 Oct 2019 | HKD | 1.17 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 6,353,000 |
| 1 Oct 2019 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 23,600,600 |
| 27 Sep 2019 | HKD | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 16,006,480 |
| 26 Sep 2019 | HKD | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 40,246,129 |
| 25 Sep 2019 | HKD | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 23,389,590 |
| 24 Sep 2019 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 24,408,561 |
| 23 Sep 2019 | HKD | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 18,732,109 |
| 20 Sep 2019 | HKD | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 36,183,910 |
| 19 Sep 2019 | HKD | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 16,254,910 |
| 18 Sep 2019 | HKD | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 40,265,320 |
| 17 Sep 2019 | HKD | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 33,884,340 |
| 16 Sep 2019 | HKD | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 32,777,578 |
| 13 Sep 2019 | HKD | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 20,860,051 |
| 12 Sep 2019 | HKD | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 24,550,000 |
| 11 Sep 2019 | HKD | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | +0.07 (+5.56%) | 33,558,141 |
| 10 Sep 2019 | HKD | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 34,411,230 |
| 9 Sep 2019 | HKD | 1.28 | 1.32 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 92,617,008 |
| 6 Sep 2019 | HKD | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 190,278,891 |
| 5 Sep 2019 | HKD | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 85,501,000 |
| 4 Sep 2019 | HKD | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 116,374,203 |
| 3 Sep 2019 | HKD | 1.22 | 1.25 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 76,314,000 |
| 2 Sep 2019 | HKD | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 29,583,000 |
| 30 Aug 2019 | HKD | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | +0.06 (+5.13%) | 79,183,828 |
| 29 Aug 2019 | HKD | 1.13 | 1.19 | 1.12 | 1.17 | 1.17 | +0.06 (+5.41%) | 73,049,000 |
| 28 Aug 2019 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 32,894,211 |
| 27 Aug 2019 | HKD | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 59,326,770 |
| 26 Aug 2019 | HKD | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 42,213,770 |
| 23 Aug 2019 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 29,822,779 |
