| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | HKD | 7.41 | 7.55 | 7.26 | 7.42 | 7.42 | -0.01 (-0.13%) | 833,967 |
| 8 Oct 2019 | HKD | 7.6 | 7.6 | 7.41 | 7.43 | 7.43 | -0.13 (-1.72%) | 969,543 |
| 7 Oct 2019 | HKD | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 7.64 | 7.74 | 7.55 | 7.56 | 7.56 | -0.07 (-0.92%) | 611,000 |
| 3 Oct 2019 | HKD | 7.64 | 7.69 | 7.59 | 7.63 | 7.63 | -0.01 (-0.13%) | 478,543 |
| 2 Oct 2019 | HKD | 7.6 | 7.73 | 7.6 | 7.64 | 7.64 | +0.01 (+0.13%) | 538,539 |
| 1 Oct 2019 | HKD | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 7.46 | 7.64 | 7.41 | 7.63 | 7.63 | +0.15 (+2.01%) | 453,001 |
| 27 Sep 2019 | HKD | 7.49 | 7.52 | 7.4 | 7.48 | 7.48 | -0.02 (-0.27%) | 721,906 |
| 26 Sep 2019 | HKD | 7.53 | 7.65 | 7.48 | 7.5 | 7.5 | -0.03 (-0.40%) | 420,000 |
| 25 Sep 2019 | HKD | 7.6 | 7.6 | 7.5 | 7.53 | 7.53 | -0.07 (-0.92%) | 722,500 |
| 24 Sep 2019 | HKD | 7.85 | 7.85 | 7.52 | 7.6 | 7.6 | -0.17 (-2.19%) | 1,403,925 |
| 23 Sep 2019 | HKD | 7.84 | 7.97 | 7.76 | 7.77 | 7.77 | -0.05 (-0.64%) | 722,990 |
| 20 Sep 2019 | HKD | 7.8 | 8.17 | 7.6 | 7.82 | 7.82 | +0.07 (+0.90%) | 17,352,957 |
| 19 Sep 2019 | HKD | 7.93 | 7.93 | 7.7 | 7.75 | 7.75 | -0.21 (-2.64%) | 2,220,000 |
| 18 Sep 2019 | HKD | 7.99 | 7.99 | 7.93 | 7.96 | 7.96 | +0.07 (+0.89%) | 626,000 |
| 17 Sep 2019 | HKD | 8.04 | 8.04 | 7.86 | 7.89 | 7.89 | -0.16 (-1.99%) | 1,131,833 |
| 16 Sep 2019 | HKD | 8.36 | 8.5 | 7.99 | 8.05 | 8.05 | -0.25 (-3.01%) | 979,500 |
| 13 Sep 2019 | HKD | 8.17 | 8.45 | 8.14 | 8.3 | 8.3 | +0.22 (+2.72%) | 1,933,500 |
| 12 Sep 2019 | HKD | 7.91 | 8.08 | 7.87 | 8.08 | 8.08 | +0.17 (+2.15%) | 1,454,991 |
| 11 Sep 2019 | HKD | 7.92 | 7.92 | 7.69 | 7.91 | 7.91 | +0.01 (+0.13%) | 1,443,587 |
| 10 Sep 2019 | HKD | 7.91 | 7.97 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 1,524,000 |
| 9 Sep 2019 | HKD | 7.91 | 7.92 | 7.76 | 7.9 | 7.9 | +0.05 (+0.64%) | 887,508 |
| 6 Sep 2019 | HKD | 7.86 | 8.01 | 7.81 | 7.85 | 7.85 | +0.02 (+0.26%) | 1,432,209 |
| 5 Sep 2019 | HKD | 8.2 | 8.28 | 7.76 | 7.83 | 7.83 | -0.29 (-3.57%) | 2,099,978 |
| 4 Sep 2019 | HKD | 7.91 | 8.13 | 7.9 | 8.12 | 8.12 | +0.21 (+2.65%) | 2,798,000 |
| 3 Sep 2019 | HKD | 8.15 | 8.15 | 7.91 | 7.91 | 7.91 | -0.22 (-2.71%) | 1,364,821 |
| 2 Sep 2019 | HKD | 8.41 | 8.41 | 8.13 | 8.13 | 8.13 | -0.17 (-2.05%) | 482,262 |
| 30 Aug 2019 | HKD | 8.54 | 8.59 | 8.3 | 8.3 | 8.3 | -0.28 (-3.26%) | 1,286,000 |
| 29 Aug 2019 | HKD | 8.7 | 8.7 | 8.58 | 8.58 | 8.58 | -0.08 (-0.92%) | 155,082 |
