| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 1.59 | 1.59 | 1.55 | 1.58 | 1.5737 | -0.02 (-1.25%) | 75,302 |
| 27 Sep 2019 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.5936 | -0.03 (-1.84%) | 8,032 |
| 26 Sep 2019 | HKD | 1.64 | 1.64 | 1.63 | 1.63 | 1.6235 | -0.01 (-0.61%) | 11,044 |
| 25 Sep 2019 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.6334 | 0.0 (0.0%) | 0 |
| 24 Sep 2019 | HKD | 1.63 | 1.64 | 1.63 | 1.64 | 1.6334 | -0.03 (-1.80%) | 14,056 |
| 23 Sep 2019 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.6633 | 0.0 (0.0%) | 0 |
| 20 Sep 2019 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.6633 | 0.0 (0.0%) | 0 |
| 19 Sep 2019 | HKD | 1.67 | 1.67 | 1.63 | 1.67 | 1.6633 | -0.01 (-0.60%) | 100,403 |
| 18 Sep 2019 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.6733 | -0.04 (-2.33%) | 1,004 |
| 17 Sep 2019 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.7131 | 0.0 (0.0%) | 0 |
| 16 Sep 2019 | HKD | 1.72 | 1.72 | 1.64 | 1.72 | 1.7131 | -0.01 (-0.58%) | 46,185 |
| 13 Sep 2019 | HKD | 1.74 | 1.74 | 1.7 | 1.73 | 1.7231 | +0.01 (+0.58%) | 97,391 |
| 12 Sep 2019 | HKD | 1.65 | 1.75 | 1.65 | 1.72 | 1.7131 | +0.07 (+4.24%) | 16,065 |
| 11 Sep 2019 | HKD | 1.7 | 1.7 | 1.65 | 1.65 | 1.6434 | +0.02 (+1.23%) | 70,282 |
| 10 Sep 2019 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.6235 | +0.01 (+0.62%) | 10,040 |
| 9 Sep 2019 | HKD | 1.61 | 1.62 | 1.61 | 1.62 | 1.6135 | -0.05 (-2.99%) | 45,181 |
| 6 Sep 2019 | HKD | 1.65 | 1.67 | 1.65 | 1.67 | 1.6633 | 0.0 (0.0%) | 26,105 |
| 5 Sep 2019 | HKD | 1.67 | 1.67 | 1.65 | 1.67 | 1.6633 | 0.0 (0.0%) | 8,183 |
| 4 Sep 2019 | HKD | 1.65 | 1.67 | 1.64 | 1.67 | 1.6633 | +0.05 (+3.09%) | 88,355 |
| 3 Sep 2019 | HKD | 1.59 | 1.62 | 1.56 | 1.62 | 1.6135 | -0.05 (-2.99%) | 40,161 |
| 2 Sep 2019 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.6633 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.6633 | 0.0 (0.0%) | 0 |
| 29 Aug 2019 | HKD | 1.66 | 1.67 | 1.61 | 1.67 | 1.6633 | -0.05 (-2.91%) | 95,383 |
| 28 Aug 2019 | HKD | 1.74 | 1.74 | 1.72 | 1.72 | 1.7131 | -0.07 (-3.91%) | 22,089 |
| 27 Aug 2019 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7828 | 0.0 (0.0%) | 0 |
| 26 Aug 2019 | HKD | 1.65 | 1.79 | 1.65 | 1.79 | 1.7828 | +0.03 (+1.70%) | 6,526 |
| 23 Aug 2019 | HKD | 1.76 | 1.76 | 1.67 | 1.76 | 1.7529 | -0.04 (-2.22%) | 30 |
| 22 Aug 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.7928 | 0.0 (0.0%) | 0 |
| 21 Aug 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.7928 | -0.02 (-1.10%) | 12,048 |
| 20 Aug 2019 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.8127 | +0.01 (+0.55%) | 4,016 |
