| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | HKD | 4.84 | 4.93 | 4.84 | 4.89 | 4.89 | +0.07 (+1.45%) | 2,262,000 |
| 30 Aug 2019 | HKD | 4.86 | 4.92 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 2,580,000 |
| 29 Aug 2019 | HKD | 4.86 | 4.86 | 4.76 | 4.8 | 4.8 | -0.06 (-1.23%) | 1,828,400 |
| 28 Aug 2019 | HKD | 4.87 | 4.9 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 1,722,800 |
| 27 Aug 2019 | HKD | 4.82 | 4.9 | 4.79 | 4.86 | 4.86 | +0.07 (+1.46%) | 1,826,496 |
| 26 Aug 2019 | HKD | 4.8 | 4.8 | 4.7 | 4.79 | 4.79 | -0.09 (-1.84%) | 1,195,600 |
| 23 Aug 2019 | HKD | 4.9 | 4.91 | 4.8 | 4.88 | 4.88 | 0.0 (0.0%) | 3,084,800 |
| 22 Aug 2019 | HKD | 4.9 | 4.93 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 2,442,400 |
| 21 Aug 2019 | HKD | 4.86 | 4.92 | 4.84 | 4.91 | 4.91 | +0.04 (+0.82%) | 3,258,400 |
| 20 Aug 2019 | HKD | 4.85 | 4.91 | 4.85 | 4.87 | 4.87 | -0.01 (-0.20%) | 3,822,282 |
| 19 Aug 2019 | HKD | 4.75 | 4.91 | 4.71 | 4.88 | 4.88 | +0.19 (+4.05%) | 2,698,800 |
| 16 Aug 2019 | HKD | 4.6 | 4.72 | 4.6 | 4.69 | 4.69 | +0.04 (+0.86%) | 1,248,800 |
| 15 Aug 2019 | HKD | 4.48 | 4.68 | 4.48 | 4.65 | 4.65 | +0.05 (+1.09%) | 692,522 |
| 14 Aug 2019 | HKD | 4.63 | 4.65 | 4.56 | 4.6 | 4.6 | +0.04 (+0.88%) | 1,539,600 |
| 13 Aug 2019 | HKD | 4.58 | 4.6 | 4.54 | 4.56 | 4.56 | -0.1 (-2.15%) | 1,576,800 |
| 12 Aug 2019 | HKD | 4.58 | 4.7 | 4.58 | 4.66 | 4.66 | +0.09 (+1.97%) | 945,200 |
| 9 Aug 2019 | HKD | 4.63 | 4.68 | 4.57 | 4.57 | 4.57 | -0.06 (-1.30%) | 1,184,400 |
| 8 Aug 2019 | HKD | 4.6 | 4.67 | 4.57 | 4.63 | 4.63 | +0.08 (+1.76%) | 1,158,400 |
| 7 Aug 2019 | HKD | 4.53 | 4.55 | 4.41 | 4.55 | 4.55 | +0.02 (+0.44%) | 1,955,600 |
| 6 Aug 2019 | HKD | 4.52 | 4.58 | 4.44 | 4.53 | 4.53 | -0.03 (-0.66%) | 2,680,000 |
| 5 Aug 2019 | HKD | 4.68 | 4.72 | 4.54 | 4.56 | 4.56 | -0.14 (-2.98%) | 2,173,200 |
| 2 Aug 2019 | HKD | 4.71 | 4.73 | 4.69 | 4.7 | 4.7 | -0.09 (-1.88%) | 2,091,200 |
| 1 Aug 2019 | HKD | 4.78 | 4.88 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 881,200 |
| 31 Jul 2019 | HKD | 4.8 | 4.82 | 4.77 | 4.8 | 4.8 | -0.05 (-1.03%) | 882,400 |
| 30 Jul 2019 | HKD | 4.84 | 4.87 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 1,047,200 |
| 29 Jul 2019 | HKD | 4.88 | 4.89 | 4.84 | 4.85 | 4.85 | -0.04 (-0.82%) | 867,384 |
| 26 Jul 2019 | HKD | 4.88 | 4.93 | 4.88 | 4.89 | 4.89 | +0.01 (+0.20%) | 1,213,600 |
| 25 Jul 2019 | HKD | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | +0.03 (+0.62%) | 1,141,892 |
| 24 Jul 2019 | HKD | 4.89 | 4.9 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 2,002,800 |
| 23 Jul 2019 | HKD | 4.83 | 4.87 | 4.79 | 4.82 | 4.82 | 0.0 (0.0%) | 1,902,000 |
