| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | HKD | 8.66 | 8.77 | 8.66 | 8.66 | 8.66 | 0.0 (0.0%) | 73,767 |
| 27 Aug 2019 | HKD | 8.92 | 8.95 | 8.66 | 8.66 | 8.66 | -0.01 (-0.12%) | 682,766 |
| 26 Aug 2019 | HKD | 9 | 9 | 8.67 | 8.67 | 8.67 | -0.37 (-4.09%) | 392,734 |
| 23 Aug 2019 | HKD | 9.19 | 9.35 | 9.02 | 9.04 | 9.04 | -0.11 (-1.20%) | 337,000 |
| 22 Aug 2019 | HKD | 9.17 | 9.2 | 9.14 | 9.15 | 9.15 | +0.03 (+0.33%) | 103,423 |
| 21 Aug 2019 | HKD | 9.19 | 9.2 | 9.08 | 9.12 | 9.12 | +0.04 (+0.44%) | 214,500 |
| 20 Aug 2019 | HKD | 9.21 | 9.27 | 9.04 | 9.08 | 9.08 | -0.13 (-1.41%) | 317,298 |
| 19 Aug 2019 | HKD | 9.11 | 9.58 | 9.1 | 9.21 | 9.21 | +0.1 (+1.10%) | 31,500 |
| 16 Aug 2019 | HKD | 9.19 | 9.19 | 9.11 | 9.11 | 9.11 | +0.03 (+0.33%) | 41,500 |
| 15 Aug 2019 | HKD | 9.06 | 9.09 | 9.06 | 9.08 | 9.08 | +0.02 (+0.22%) | 219,500 |
| 14 Aug 2019 | HKD | 9.5 | 9.5 | 9.06 | 9.06 | 9.06 | -0.04 (-0.44%) | 305,692 |
| 13 Aug 2019 | HKD | 9.56 | 9.56 | 9.1 | 9.1 | 9.1 | -0.31 (-3.29%) | 204,039 |
| 12 Aug 2019 | HKD | 9.53 | 9.58 | 9.41 | 9.41 | 9.41 | -0.23 (-2.39%) | 225,500 |
| 9 Aug 2019 | HKD | 9.72 | 9.79 | 9.64 | 9.64 | 9.64 | -0.06 (-0.62%) | 140,862 |
| 8 Aug 2019 | HKD | 10.02 | 10.02 | 9.65 | 9.7 | 9.7 | +0.07 (+0.73%) | 278,500 |
| 7 Aug 2019 | HKD | 9.64 | 9.64 | 9.5 | 9.63 | 9.63 | -0.01 (-0.10%) | 284,088 |
| 6 Aug 2019 | HKD | 9.8 | 9.85 | 9.64 | 9.64 | 9.64 | -0.28 (-2.82%) | 257,006 |
| 5 Aug 2019 | HKD | 9.93 | 9.95 | 9.8 | 9.92 | 9.92 | -0.18 (-1.78%) | 887,612 |
| 2 Aug 2019 | HKD | 10.12 | 10.14 | 9.95 | 10.1 | 10.1 | -0.06 (-0.59%) | 1,239,529 |
| 1 Aug 2019 | HKD | 10.16 | 10.28 | 10.12 | 10.16 | 10.16 | -0.08 (-0.78%) | 169,500 |
| 31 Jul 2019 | HKD | 10.3 | 10.34 | 10.22 | 10.24 | 10.24 | -0.32 (-3.03%) | 150,500 |
| 30 Jul 2019 | HKD | 10.5 | 10.6 | 10.5 | 10.56 | 10.56 | +0.14 (+1.34%) | 246,040 |
| 29 Jul 2019 | HKD | 10.52 | 10.54 | 10.3 | 10.42 | 10.42 | -0.12 (-1.14%) | 276,000 |
| 26 Jul 2019 | HKD | 10.66 | 10.8 | 10.52 | 10.54 | 10.54 | -0.14 (-1.31%) | 309,500 |
| 25 Jul 2019 | HKD | 10.5 | 10.68 | 10.5 | 10.68 | 10.68 | +0.06 (+0.56%) | 262,641 |
| 24 Jul 2019 | HKD | 10.56 | 10.66 | 10.52 | 10.62 | 10.62 | +0.02 (+0.19%) | 744,005 |
| 23 Jul 2019 | HKD | 10.66 | 10.76 | 10.6 | 10.6 | 10.6 | -0.02 (-0.19%) | 18,630 |
| 22 Jul 2019 | HKD | 10.6 | 10.66 | 10.58 | 10.62 | 10.62 | -0.02 (-0.19%) | 241,709 |
| 19 Jul 2019 | HKD | 10.72 | 10.72 | 10.62 | 10.64 | 10.64 | -0.02 (-0.19%) | 26,500 |
| 18 Jul 2019 | HKD | 10.5 | 10.66 | 10.5 | 10.66 | 10.66 | +0.06 (+0.57%) | 388,063 |
