| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 4.89 | 4.89 | 4.71 | 4.74 | 4.74 | -0.2 (-4.05%) | 22,674,891 |
| 8 Nov 2019 | HKD | 5.01 | 5.01 | 4.91 | 4.94 | 4.94 | -0.06 (-1.20%) | 14,809,000 |
| 7 Nov 2019 | HKD | 4.92 | 5.01 | 4.9 | 5 | 5 | +0.05 (+1.01%) | 12,686,930 |
| 6 Nov 2019 | HKD | 5 | 5.03 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 13,022,910 |
| 5 Nov 2019 | HKD | 5.02 | 5.03 | 4.9 | 5.03 | 5.03 | +0.06 (+1.21%) | 19,533,170 |
| 4 Nov 2019 | HKD | 4.86 | 4.98 | 4.84 | 4.97 | 4.97 | +0.15 (+3.11%) | 22,300,850 |
| 1 Nov 2019 | HKD | 4.74 | 4.82 | 4.68 | 4.82 | 4.82 | +0.09 (+1.90%) | 11,483,010 |
| 31 Oct 2019 | HKD | 4.83 | 4.86 | 4.71 | 4.73 | 4.73 | -0.03 (-0.63%) | 19,352,420 |
| 30 Oct 2019 | HKD | 4.81 | 4.83 | 4.73 | 4.76 | 4.76 | -0.05 (-1.04%) | 11,591,980 |
| 29 Oct 2019 | HKD | 4.84 | 4.87 | 4.8 | 4.81 | 4.81 | +0.01 (+0.21%) | 15,400,060 |
| 28 Oct 2019 | HKD | 4.85 | 4.85 | 4.76 | 4.8 | 4.8 | 0.0 (0.0%) | 9,374,558 |
| 25 Oct 2019 | HKD | 4.85 | 4.86 | 4.77 | 4.8 | 4.8 | -0.03 (-0.62%) | 11,182,060 |
| 24 Oct 2019 | HKD | 4.75 | 4.84 | 4.72 | 4.83 | 4.83 | +0.11 (+2.33%) | 14,473,740 |
| 23 Oct 2019 | HKD | 4.77 | 4.77 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 6,310,300 |
| 22 Oct 2019 | HKD | 4.8 | 4.8 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 5,783,056 |
| 21 Oct 2019 | HKD | 4.78 | 4.78 | 4.72 | 4.75 | 4.75 | -0.03 (-0.63%) | 6,497,000 |
| 18 Oct 2019 | HKD | 4.78 | 4.85 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 8,641,286 |
| 17 Oct 2019 | HKD | 4.78 | 4.79 | 4.71 | 4.78 | 4.78 | +0.04 (+0.84%) | 9,879,000 |
| 16 Oct 2019 | HKD | 4.81 | 4.81 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 9,212,500 |
| 15 Oct 2019 | HKD | 4.84 | 4.84 | 4.73 | 4.76 | 4.76 | -0.04 (-0.83%) | 8,676,837 |
| 14 Oct 2019 | HKD | 4.8 | 4.88 | 4.78 | 4.8 | 4.8 | -0.01 (-0.21%) | 12,827,330 |
| 11 Oct 2019 | HKD | 4.73 | 4.82 | 4.73 | 4.81 | 4.81 | +0.13 (+2.78%) | 15,030,570 |
| 10 Oct 2019 | HKD | 4.68 | 4.72 | 4.65 | 4.68 | 4.68 | +0.01 (+0.21%) | 10,209,060 |
| 9 Oct 2019 | HKD | 4.72 | 4.76 | 4.66 | 4.67 | 4.67 | -0.07 (-1.48%) | 16,073,630 |
| 8 Oct 2019 | HKD | 4.79 | 4.84 | 4.73 | 4.74 | 4.74 | +0.01 (+0.21%) | 8,618,524 |
| 7 Oct 2019 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 4.86 | 4.86 | 4.71 | 4.73 | 4.73 | -0.09 (-1.87%) | 12,826,000 |
| 3 Oct 2019 | HKD | 4.7 | 4.84 | 4.68 | 4.82 | 4.82 | +0.08 (+1.69%) | 11,392,450 |
| 2 Oct 2019 | HKD | 4.75 | 4.8 | 4.68 | 4.74 | 4.74 | -0.02 (-0.42%) | 14,047,000 |
| 1 Oct 2019 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
