| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2019 | HKD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | +0.02 (+0.26%) | 8,100 |
| 2 Aug 2019 | HKD | 7.74 | 7.76 | 7.73 | 7.74 | 7.74 | -0.42 (-5.15%) | 19,800 |
| 1 Aug 2019 | HKD | 8.16 | 8.16 | 8.15 | 8.16 | 8.16 | -0.11 (-1.33%) | 9,000 |
| 31 Jul 2019 | HKD | 8.25 | 8.27 | 8.25 | 8.27 | 8.27 | +0.18 (+2.22%) | 27,300 |
| 30 Jul 2019 | HKD | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | +0.12 (+1.51%) | 4,800 |
| 29 Jul 2019 | HKD | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.0 (0.0%) | 300 |
| 26 Jul 2019 | HKD | 7.97 | 7.97 | 7.96 | 7.97 | 7.97 | +0.01 (+0.13%) | 33,000 |
| 25 Jul 2019 | HKD | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13 (-1.61%) | 5,400 |
| 24 Jul 2019 | HKD | 8.09 | 8.11 | 8.09 | 8.09 | 8.09 | +0.13 (+1.63%) | 222,900 |
| 23 Jul 2019 | HKD | 7.97 | 7.97 | 7.96 | 7.96 | 7.96 | -0.06 (-0.75%) | 28,200 |
| 22 Jul 2019 | HKD | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | +0.12 (+1.52%) | 30,000 |
| 19 Jul 2019 | HKD | 7.95 | 7.95 | 7.9 | 7.9 | 7.9 | -0.11 (-1.37%) | 10,800 |
| 18 Jul 2019 | HKD | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.09 (-1.11%) | 306 |
| 17 Jul 2019 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | -0.25 (-2.99%) | 4,500 |
| 16 Jul 2019 | HKD | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | -0.1 (-1.18%) | 2,400 |
| 15 Jul 2019 | HKD | 8.43 | 8.45 | 8.42 | 8.45 | 8.45 | -0.06 (-0.71%) | 2,100 |
| 12 Jul 2019 | HKD | 8.48 | 8.51 | 8.48 | 8.51 | 8.51 | -0.01 (-0.12%) | 20,400 |
| 11 Jul 2019 | HKD | 8.52 | 8.52 | 8.5 | 8.52 | 8.52 | +0.26 (+3.15%) | 10,800 |
| 10 Jul 2019 | HKD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | +0.17 (+2.10%) | 0 |
| 9 Jul 2019 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 1,200 |
| 8 Jul 2019 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | +0.13 (+1.63%) | 0 |
| 5 Jul 2019 | HKD | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.02 (-0.25%) | 0 |
| 4 Jul 2019 | HKD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | +0.04 (+0.50%) | 600 |
| 3 Jul 2019 | HKD | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.35 (-4.22%) | 9,900 |
| 2 Jul 2019 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | +0.01 (+0.12%) | 1,500 |
| 1 Jul 2019 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
| 27 Jun 2019 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | +0.04 (+0.49%) | 9,900 |
| 26 Jun 2019 | HKD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | +0.15 (+1.85%) | 4,800 |
| 25 Jun 2019 | HKD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
