| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 8.96 | 9.14 | 8.96 | 9.08 | 9.08 | +0.05 (+0.55%) | 4,836,283 |
| 27 Sep 2019 | HKD | 9.02 | 9.07 | 8.92 | 9.03 | 9.03 | -0.03 (-0.33%) | 2,899,012 |
| 26 Sep 2019 | HKD | 9.18 | 9.28 | 9.01 | 9.06 | 9.06 | -0.11 (-1.20%) | 4,577,397 |
| 25 Sep 2019 | HKD | 9.18 | 9.2 | 9.06 | 9.17 | 9.17 | -0.13 (-1.40%) | 3,744,972 |
| 24 Sep 2019 | HKD | 9.3 | 9.44 | 9.21 | 9.3 | 9.3 | +0.03 (+0.32%) | 2,845,000 |
| 23 Sep 2019 | HKD | 9.29 | 9.32 | 9.17 | 9.27 | 9.27 | -0.08 (-0.86%) | 1,808,117 |
| 20 Sep 2019 | HKD | 9.35 | 9.35 | 9.27 | 9.35 | 9.35 | +0.03 (+0.32%) | 2,797,821 |
| 19 Sep 2019 | HKD | 9.47 | 9.47 | 9.3 | 9.32 | 9.32 | -0.18 (-1.89%) | 2,907,117 |
| 18 Sep 2019 | HKD | 9.46 | 9.58 | 9.44 | 9.5 | 9.5 | +0.07 (+0.74%) | 1,992,531 |
| 17 Sep 2019 | HKD | 9.65 | 9.65 | 9.26 | 9.43 | 9.43 | -0.26 (-2.68%) | 3,617,661 |
| 16 Sep 2019 | HKD | 9.57 | 9.7 | 9.47 | 9.69 | 9.69 | +0.07 (+0.73%) | 3,022,435 |
| 13 Sep 2019 | HKD | 9.45 | 9.76 | 9.39 | 9.62 | 9.62 | +0.06 (+0.63%) | 3,491,936 |
| 12 Sep 2019 | HKD | 9.45 | 9.65 | 9.41 | 9.56 | 9.56 | +0.14 (+1.49%) | 4,445,334 |
| 11 Sep 2019 | HKD | 9.37 | 9.45 | 9.2 | 9.42 | 9.42 | +0.13 (+1.40%) | 3,981,220 |
| 10 Sep 2019 | HKD | 9.24 | 9.35 | 9.22 | 9.29 | 9.29 | +0.09 (+0.98%) | 4,846,100 |
| 9 Sep 2019 | HKD | 9.25 | 9.28 | 9.1 | 9.2 | 9.2 | -0.03 (-0.33%) | 2,774,082 |
| 6 Sep 2019 | HKD | 9.18 | 9.29 | 9.15 | 9.23 | 9.23 | +0.07 (+0.76%) | 4,083,000 |
| 5 Sep 2019 | HKD | 9.1 | 9.34 | 9.06 | 9.16 | 9.16 | +0.15 (+1.66%) | 5,682,884 |
| 4 Sep 2019 | HKD | 8.91 | 9.03 | 8.86 | 9.01 | 9.01 | +0.12 (+1.35%) | 4,493,842 |
| 3 Sep 2019 | HKD | 8.93 | 8.97 | 8.87 | 8.89 | 8.89 | 0.0 (0.0%) | 2,382,038 |
| 2 Sep 2019 | HKD | 8.81 | 9.03 | 8.8 | 8.89 | 8.89 | +0.07 (+0.79%) | 3,244,032 |
| 30 Aug 2019 | HKD | 8.74 | 8.93 | 8.74 | 8.82 | 8.82 | +0.09 (+1.03%) | 3,242,147 |
| 29 Aug 2019 | HKD | 8.78 | 8.78 | 8.65 | 8.73 | 8.73 | +0.04 (+0.46%) | 2,087,604 |
| 28 Aug 2019 | HKD | 8.68 | 8.79 | 8.68 | 8.69 | 8.69 | 0.0 (0.0%) | 1,581,000 |
| 27 Aug 2019 | HKD | 8.73 | 8.8 | 8.59 | 8.69 | 8.69 | -0.06 (-0.69%) | 3,420,821 |
| 26 Aug 2019 | HKD | 8.71 | 8.75 | 8.57 | 8.75 | 8.75 | -0.1 (-1.13%) | 3,190,609 |
| 23 Aug 2019 | HKD | 8.83 | 8.86 | 8.75 | 8.85 | 8.85 | 0.0 (0.0%) | 1,238,500 |
| 22 Aug 2019 | HKD | 8.94 | 8.94 | 8.75 | 8.85 | 8.85 | -0.02 (-0.23%) | 2,183,356 |
| 21 Aug 2019 | HKD | 8.86 | 9.05 | 8.85 | 8.87 | 8.87 | 0.0 (0.0%) | 1,635,666 |
| 20 Aug 2019 | HKD | 8.89 | 9.01 | 8.86 | 8.87 | 8.87 | -0.04 (-0.45%) | 3,834,753 |
