| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2019 | HKD | 9.2 | 9.25 | 9.04 | 9.05 | 9.05 | -0.1 (-1.09%) | 9,906,713 |
| 9 Oct 2019 | HKD | 9.06 | 9.29 | 9.04 | 9.15 | 9.15 | +0.11 (+1.22%) | 6,771,490 |
| 8 Oct 2019 | HKD | 9.24 | 9.32 | 9 | 9.04 | 9.04 | -0.28 (-3.00%) | 10,394,470 |
| 7 Oct 2019 | HKD | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 9.35 | 9.55 | 9.22 | 9.32 | 9.32 | +0.09 (+0.98%) | 9,770,369 |
| 3 Oct 2019 | HKD | 8.77 | 9.3 | 8.77 | 9.23 | 9.23 | +0.3 (+3.36%) | 6,504,823 |
| 2 Oct 2019 | HKD | 8.8 | 8.98 | 8.71 | 8.93 | 8.93 | +0.05 (+0.56%) | 3,786,000 |
| 1 Oct 2019 | HKD | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 8.84 | 9.03 | 8.74 | 8.88 | 8.88 | +0.06 (+0.68%) | 6,072,620 |
| 27 Sep 2019 | HKD | 8.74 | 8.9 | 8.59 | 8.82 | 8.82 | +0.06 (+0.68%) | 4,526,832 |
| 26 Sep 2019 | HKD | 8.74 | 8.93 | 8.64 | 8.76 | 8.76 | +0.08 (+0.92%) | 8,873,519 |
| 25 Sep 2019 | HKD | 8.83 | 8.86 | 8.61 | 8.68 | 8.68 | -0.1 (-1.14%) | 8,830,515 |
| 24 Sep 2019 | HKD | 9.07 | 9.09 | 8.61 | 8.78 | 8.78 | -0.29 (-3.20%) | 18,734,260 |
| 23 Sep 2019 | HKD | 9.08 | 9.24 | 8.97 | 9.07 | 9.07 | -0.1 (-1.09%) | 9,842,806 |
| 20 Sep 2019 | HKD | 9.26 | 9.26 | 9.09 | 9.17 | 9.17 | -0.09 (-0.97%) | 16,337,710 |
| 19 Sep 2019 | HKD | 9.58 | 9.58 | 9.18 | 9.26 | 9.26 | -0.14 (-1.49%) | 7,261,833 |
| 18 Sep 2019 | HKD | 9.2 | 9.53 | 9.17 | 9.4 | 9.4 | +0.16 (+1.73%) | 8,465,158 |
| 17 Sep 2019 | HKD | 9.25 | 9.34 | 9.12 | 9.24 | 9.24 | -0.06 (-0.65%) | 5,488,349 |
| 16 Sep 2019 | HKD | 9.4 | 9.5 | 9.2 | 9.3 | 9.3 | -0.26 (-2.72%) | 7,314,533 |
| 13 Sep 2019 | HKD | 9.25 | 9.59 | 9.13 | 9.56 | 9.56 | +0.28 (+3.02%) | 8,936,310 |
| 12 Sep 2019 | HKD | 9.17 | 9.37 | 9.13 | 9.28 | 9.28 | +0.2 (+2.20%) | 7,040,137 |
| 11 Sep 2019 | HKD | 9.2 | 9.2 | 8.95 | 9.08 | 9.08 | -0.17 (-1.84%) | 10,269,680 |
| 10 Sep 2019 | HKD | 9.29 | 9.3 | 8.95 | 9.25 | 9.25 | +0.08 (+0.87%) | 11,397,070 |
| 9 Sep 2019 | HKD | 9.73 | 9.81 | 9.15 | 9.17 | 9.17 | -0.47 (-4.88%) | 11,421,900 |
| 6 Sep 2019 | HKD | 9.65 | 9.83 | 9.56 | 9.64 | 9.64 | +0.14 (+1.47%) | 8,667,190 |
| 5 Sep 2019 | HKD | 9.56 | 9.85 | 9.3 | 9.5 | 9.5 | 0.0 (0.0%) | 12,186,200 |
| 4 Sep 2019 | HKD | 9.22 | 9.51 | 9.22 | 9.5 | 9.5 | +0.36 (+3.94%) | 15,068,890 |
| 3 Sep 2019 | HKD | 9.24 | 9.41 | 9.02 | 9.14 | 9.14 | -0.01 (-0.11%) | 13,807,160 |
| 2 Sep 2019 | HKD | 9.18 | 9.28 | 8.9 | 9.15 | 9.15 | -0.09 (-0.97%) | 8,961,569 |
| 30 Aug 2019 | HKD | 9.43 | 9.57 | 9.11 | 9.24 | 9.24 | -0.12 (-1.28%) | 12,495,310 |
