| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2019 | HKD | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,687,789 |
| 1 Jul 2019 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 1.86 | 1.9 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 2,497,936 |
| 27 Jun 2019 | HKD | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,187,560 |
| 26 Jun 2019 | HKD | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | +0.04 (+2.23%) | 2,536,250 |
| 25 Jun 2019 | HKD | 1.78 | 1.8 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,999,500 |
| 24 Jun 2019 | HKD | 1.8 | 1.85 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,269,000 |
| 21 Jun 2019 | HKD | 1.75 | 1.81 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 4,790,590 |
| 20 Jun 2019 | HKD | 1.73 | 1.79 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 3,024,000 |
| 19 Jun 2019 | HKD | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | +0.05 (+2.94%) | 2,314,500 |
| 18 Jun 2019 | HKD | 1.68 | 1.7 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,016,500 |
| 17 Jun 2019 | HKD | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 1,958,034 |
| 14 Jun 2019 | HKD | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 4,649,500 |
| 13 Jun 2019 | HKD | 1.72 | 1.75 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,263,000 |
| 12 Jun 2019 | HKD | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 1,787,125 |
| 11 Jun 2019 | HKD | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 3,817,000 |
| 10 Jun 2019 | HKD | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,681,320 |
| 7 Jun 2019 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,511,000 |
| 5 Jun 2019 | HKD | 1.79 | 1.8 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 2,490,970 |
| 4 Jun 2019 | HKD | 1.84 | 1.85 | 1.72 | 1.77 | 1.77 | -0.06 (-3.28%) | 4,178,834 |
| 3 Jun 2019 | HKD | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -0.05 (-2.66%) | 3,395,052 |
| 31 May 2019 | HKD | 1.81 | 1.96 | 1.81 | 1.88 | 1.88 | +0.13 (+7.43%) | 18,441,748 |
| 30 May 2019 | HKD | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 570,091 |
| 29 May 2019 | HKD | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 976,360 |
| 28 May 2019 | HKD | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 16,863,500 |
| 27 May 2019 | HKD | 1.7 | 1.75 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,389,024 |
| 24 May 2019 | HKD | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 2,515,000 |
| 23 May 2019 | HKD | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,523,874 |
| 22 May 2019 | HKD | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,544,090 |
