| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | HKD | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,267,198 |
| 14 Oct 2019 | HKD | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,626,898 |
| 11 Oct 2019 | HKD | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | +0.03 (+1.97%) | 4,536,558 |
| 10 Oct 2019 | HKD | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 4,569,487 |
| 9 Oct 2019 | HKD | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,658,000 |
| 8 Oct 2019 | HKD | 1.57 | 1.59 | 1.52 | 1.57 | 1.57 | -0.02 (-1.26%) | 4,334,390 |
| 7 Oct 2019 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 1.55 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 2,307,325 |
| 3 Oct 2019 | HKD | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | +0.04 (+2.61%) | 5,045,417 |
| 2 Oct 2019 | HKD | 1.58 | 1.61 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 4,939,814 |
| 1 Oct 2019 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 2,376,016 |
| 27 Sep 2019 | HKD | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,240,242 |
| 26 Sep 2019 | HKD | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | +0.05 (+3.18%) | 3,665,500 |
| 25 Sep 2019 | HKD | 1.62 | 1.73 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 5,187,004 |
| 24 Sep 2019 | HKD | 1.55 | 1.63 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 1,993,464 |
| 23 Sep 2019 | HKD | 1.68 | 1.68 | 1.48 | 1.55 | 1.55 | -0.11 (-6.63%) | 3,697,278 |
| 20 Sep 2019 | HKD | 1.46 | 1.8 | 1.46 | 1.66 | 1.66 | +0.2 (+13.70%) | 26,751,260 |
| 19 Sep 2019 | HKD | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 4,452,526 |
| 18 Sep 2019 | HKD | 1.41 | 1.46 | 1.39 | 1.46 | 1.46 | +0.03 (+2.10%) | 2,056,430 |
| 17 Sep 2019 | HKD | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 3,431,370 |
| 16 Sep 2019 | HKD | 1.41 | 1.43 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 7,182,176 |
| 13 Sep 2019 | HKD | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 2,818,964 |
| 12 Sep 2019 | HKD | 1.34 | 1.39 | 1.3 | 1.39 | 1.39 | +0.05 (+3.73%) | 4,740,487 |
| 11 Sep 2019 | HKD | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 4,626,347 |
| 10 Sep 2019 | HKD | 1.3 | 1.35 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 4,858,000 |
| 9 Sep 2019 | HKD | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | +0.04 (+3.13%) | 2,014,673 |
| 6 Sep 2019 | HKD | 1.36 | 1.37 | 1.21 | 1.28 | 1.28 | -0.08 (-5.88%) | 8,624,100 |
| 5 Sep 2019 | HKD | 1.36 | 1.38 | 1.31 | 1.36 | 1.36 | 0.0 (0.0%) | 5,071,178 |
| 4 Sep 2019 | HKD | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 5,145,559 |
