| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 5.15 | 5.22 | 5.11 | 5.15 | 5.15 | +0.06 (+1.18%) | 9,458,224 |
| 16 Aug 2019 | HKD | 5.09 | 5.12 | 5.06 | 5.09 | 5.09 | -0.05 (-0.97%) | 17,445,570 |
| 15 Aug 2019 | HKD | 5.1 | 5.19 | 5.06 | 5.14 | 5.14 | -0.02 (-0.39%) | 12,352,280 |
| 14 Aug 2019 | HKD | 5.19 | 5.28 | 5.14 | 5.16 | 5.16 | -0.07 (-1.34%) | 12,389,590 |
| 13 Aug 2019 | HKD | 5.19 | 5.26 | 5.17 | 5.23 | 5.23 | -0.03 (-0.57%) | 7,628,303 |
| 12 Aug 2019 | HKD | 5.21 | 5.33 | 5.21 | 5.26 | 5.26 | -0.01 (-0.19%) | 6,943,162 |
| 9 Aug 2019 | HKD | 5.28 | 5.34 | 5.24 | 5.27 | 5.27 | -0.05 (-0.94%) | 14,493,000 |
| 8 Aug 2019 | HKD | 5.3 | 5.37 | 5.26 | 5.32 | 5.32 | +0.1 (+1.92%) | 13,890,170 |
| 7 Aug 2019 | HKD | 5.25 | 5.28 | 5.19 | 5.22 | 5.22 | -0.06 (-1.14%) | 18,440,010 |
| 6 Aug 2019 | HKD | 5.35 | 5.38 | 5.21 | 5.28 | 5.28 | -0.1 (-1.86%) | 18,504,980 |
| 5 Aug 2019 | HKD | 5.38 | 5.46 | 5.34 | 5.38 | 5.38 | -0.1 (-1.82%) | 18,978,830 |
| 2 Aug 2019 | HKD | 5.4 | 5.48 | 5.38 | 5.48 | 5.48 | +0.01 (+0.18%) | 25,633,580 |
| 1 Aug 2019 | HKD | 5.42 | 5.49 | 5.4 | 5.47 | 5.47 | -0.05 (-0.91%) | 27,262,221 |
| 31 Jul 2019 | HKD | 5.56 | 5.58 | 5.49 | 5.52 | 5.52 | -0.09 (-1.60%) | 16,527,910 |
| 30 Jul 2019 | HKD | 5.58 | 5.64 | 5.57 | 5.61 | 5.61 | -0.02 (-0.36%) | 6,316,478 |
| 29 Jul 2019 | HKD | 5.63 | 5.66 | 5.58 | 5.63 | 5.63 | -0.03 (-0.53%) | 8,801,941 |
| 26 Jul 2019 | HKD | 5.68 | 5.73 | 5.63 | 5.66 | 5.66 | -0.05 (-0.88%) | 9,272,527 |
| 25 Jul 2019 | HKD | 5.72 | 5.76 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 8,111,565 |
| 24 Jul 2019 | HKD | 5.76 | 5.78 | 5.72 | 5.73 | 5.73 | -0.01 (-0.17%) | 12,110,960 |
| 23 Jul 2019 | HKD | 5.79 | 5.82 | 5.74 | 5.74 | 5.74 | +0.01 (+0.17%) | 9,465,783 |
| 22 Jul 2019 | HKD | 5.84 | 5.84 | 5.71 | 5.73 | 5.73 | -0.11 (-1.88%) | 12,144,920 |
| 19 Jul 2019 | HKD | 5.85 | 5.92 | 5.82 | 5.84 | 5.84 | +0.07 (+1.21%) | 23,438,369 |
| 18 Jul 2019 | HKD | 5.75 | 5.8 | 5.72 | 5.77 | 5.77 | -0.03 (-0.52%) | 7,339,406 |
| 17 Jul 2019 | HKD | 5.75 | 5.84 | 5.71 | 5.8 | 5.8 | +0.05 (+0.87%) | 23,423,119 |
| 16 Jul 2019 | HKD | 5.58 | 5.78 | 5.58 | 5.75 | 5.75 | +0.18 (+3.23%) | 29,714,760 |
| 15 Jul 2019 | HKD | 5.61 | 5.63 | 5.52 | 5.57 | 5.57 | -0.03 (-0.54%) | 13,653,320 |
| 12 Jul 2019 | HKD | 5.65 | 5.7 | 5.6 | 5.6 | 5.6 | -0.16 (-2.78%) | 12,024,350 |
| 11 Jul 2019 | HKD | 5.79 | 5.83 | 5.75 | 5.76 | 5.76 | +0.03 (+0.52%) | 12,415,530 |
| 10 Jul 2019 | HKD | 5.72 | 5.78 | 5.72 | 5.73 | 5.73 | +0.01 (+0.17%) | 8,511,000 |
| 9 Jul 2019 | HKD | 5.81 | 5.83 | 5.72 | 5.72 | 5.72 | -0.09 (-1.55%) | 15,379,300 |
