| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 8.09 | 8.15 | 7.84 | 7.88 | 7.88 | -0.21 (-2.60%) | 10,923,145 |
| 8 Nov 2019 | HKD | 7.91 | 8.15 | 7.89 | 8.09 | 8.09 | +0.17 (+2.15%) | 15,659,141 |
| 7 Nov 2019 | HKD | 7.87 | 8.06 | 7.81 | 7.92 | 7.92 | -0.03 (-0.38%) | 9,486,519 |
| 6 Nov 2019 | HKD | 8 | 8 | 7.9 | 7.95 | 7.95 | -0.04 (-0.50%) | 7,328,274 |
| 5 Nov 2019 | HKD | 7.82 | 7.99 | 7.77 | 7.99 | 7.99 | +0.25 (+3.23%) | 10,373,918 |
| 4 Nov 2019 | HKD | 7.87 | 7.87 | 7.7 | 7.74 | 7.74 | -0.11 (-1.40%) | 9,000,376 |
| 1 Nov 2019 | HKD | 7.8 | 7.85 | 7.72 | 7.85 | 7.85 | -0.03 (-0.38%) | 10,164,365 |
| 31 Oct 2019 | HKD | 7.87 | 7.94 | 7.78 | 7.88 | 7.88 | +0.13 (+1.68%) | 13,884,097 |
| 30 Oct 2019 | HKD | 7.94 | 7.96 | 7.71 | 7.75 | 7.75 | -0.19 (-2.39%) | 9,422,500 |
| 29 Oct 2019 | HKD | 7.98 | 8.08 | 7.88 | 7.94 | 7.94 | -0.02 (-0.25%) | 12,379,784 |
| 28 Oct 2019 | HKD | 7.74 | 7.99 | 7.74 | 7.96 | 7.96 | +0.31 (+4.05%) | 9,333,698 |
| 25 Oct 2019 | HKD | 7.78 | 7.83 | 7.63 | 7.65 | 7.65 | -0.09 (-1.16%) | 5,367,348 |
| 24 Oct 2019 | HKD | 7.74 | 7.89 | 7.65 | 7.74 | 7.74 | +0.04 (+0.52%) | 9,631,562 |
| 23 Oct 2019 | HKD | 7.81 | 7.81 | 7.62 | 7.7 | 7.7 | -0.06 (-0.77%) | 7,404,000 |
| 22 Oct 2019 | HKD | 7.65 | 7.81 | 7.6 | 7.76 | 7.76 | +0.18 (+2.37%) | 9,970,288 |
| 21 Oct 2019 | HKD | 7.55 | 7.67 | 7.55 | 7.58 | 7.58 | +0.04 (+0.53%) | 7,689,000 |
| 18 Oct 2019 | HKD | 7.62 | 7.71 | 7.54 | 7.54 | 7.54 | -0.02 (-0.26%) | 6,219,640 |
| 17 Oct 2019 | HKD | 7.58 | 7.64 | 7.54 | 7.56 | 7.56 | -0.03 (-0.40%) | 11,538,230 |
| 16 Oct 2019 | HKD | 7.7 | 7.78 | 7.55 | 7.59 | 7.59 | -0.1 (-1.30%) | 11,092,681 |
| 15 Oct 2019 | HKD | 7.57 | 7.77 | 7.57 | 7.69 | 7.69 | +0.09 (+1.18%) | 11,148,556 |
| 14 Oct 2019 | HKD | 7.62 | 7.86 | 7.56 | 7.6 | 7.6 | +0.08 (+1.06%) | 13,751,148 |
| 11 Oct 2019 | HKD | 7.59 | 7.6 | 7.4 | 7.52 | 7.52 | 0.0 (0.0%) | 13,314,408 |
| 10 Oct 2019 | HKD | 7.22 | 7.53 | 7.19 | 7.52 | 7.52 | +0.31 (+4.30%) | 18,650,897 |
| 9 Oct 2019 | HKD | 7.22 | 7.35 | 7.1 | 7.21 | 7.21 | -0.09 (-1.23%) | 15,226,260 |
| 8 Oct 2019 | HKD | 7.38 | 7.53 | 7.26 | 7.3 | 7.3 | -0.06 (-0.82%) | 9,483,013 |
| 7 Oct 2019 | HKD | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 7.42 | 7.49 | 7.33 | 7.36 | 7.36 | -0.05 (-0.67%) | 9,411,620 |
| 3 Oct 2019 | HKD | 7.49 | 7.56 | 7.36 | 7.41 | 7.41 | -0.08 (-1.07%) | 7,176,753 |
| 2 Oct 2019 | HKD | 7.52 | 7.66 | 7.38 | 7.49 | 7.49 | +0.04 (+0.54%) | 12,244,000 |
| 1 Oct 2019 | HKD | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0 (0.0%) | 0 |
