| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 6.7 | 6.7 | 6.6 | 6.66 | 6.66 | -0.06 (-0.89%) | 8,927,737 |
| 5 Jul 2019 | HKD | 6.73 | 6.76 | 6.61 | 6.72 | 6.72 | 0.0 (0.0%) | 11,134,000 |
| 4 Jul 2019 | HKD | 6.67 | 6.75 | 6.62 | 6.72 | 6.72 | +0.04 (+0.60%) | 8,614,000 |
| 3 Jul 2019 | HKD | 6.73 | 6.75 | 6.63 | 6.68 | 6.68 | -0.08 (-1.18%) | 12,875,875 |
| 2 Jul 2019 | HKD | 6.69 | 6.85 | 6.51 | 6.76 | 6.76 | +0.36 (+5.63%) | 27,439,904 |
| 1 Jul 2019 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 6.39 | 6.41 | 6.34 | 6.4 | 6.4 | +0.07 (+1.11%) | 9,102,251 |
| 27 Jun 2019 | HKD | 6.3 | 6.38 | 6.21 | 6.33 | 6.33 | 0.0 (0.0%) | 19,368,888 |
| 26 Jun 2019 | HKD | 6.11 | 6.42 | 6.07 | 6.33 | 6.33 | +0.28 (+4.63%) | 24,351,064 |
| 25 Jun 2019 | HKD | 6.14 | 6.19 | 6.04 | 6.05 | 6.05 | +0.02 (+0.33%) | 13,722,379 |
| 24 Jun 2019 | HKD | 5.88 | 6.07 | 5.88 | 6.03 | 6.03 | +0.16 (+2.73%) | 11,024,000 |
| 21 Jun 2019 | HKD | 6.05 | 6.1 | 5.87 | 5.87 | 5.87 | -0.38 (-6.08%) | 33,501,968 |
| 20 Jun 2019 | HKD | 6.29 | 6.3 | 6.2 | 6.25 | 6.25 | +0.02 (+0.32%) | 13,322,500 |
| 19 Jun 2019 | HKD | 6.15 | 6.32 | 6.15 | 6.23 | 6.23 | +0.12 (+1.96%) | 10,796,318 |
| 18 Jun 2019 | HKD | 6.13 | 6.13 | 6.01 | 6.11 | 6.11 | -0.02 (-0.33%) | 12,487,502 |
| 17 Jun 2019 | HKD | 6.02 | 6.22 | 5.96 | 6.13 | 6.13 | +0.1 (+1.66%) | 12,613,152 |
| 14 Jun 2019 | HKD | 6.06 | 6.14 | 6.02 | 6.03 | 6.03 | -0.09 (-1.47%) | 12,090,613 |
| 13 Jun 2019 | HKD | 6.24 | 6.26 | 6.11 | 6.12 | 6.12 | -0.15 (-2.39%) | 12,229,000 |
| 12 Jun 2019 | HKD | 6.36 | 6.38 | 6.26 | 6.27 | 6.27 | -0.13 (-2.03%) | 10,279,078 |
| 11 Jun 2019 | HKD | 6.29 | 6.44 | 6.25 | 6.4 | 6.4 | +0.11 (+1.75%) | 22,492,352 |
| 10 Jun 2019 | HKD | 6.37 | 6.48 | 6.28 | 6.29 | 6.29 | -0.02 (-0.32%) | 19,993,922 |
| 7 Jun 2019 | HKD | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 6.32 | 6.34 | 6.24 | 6.31 | 6.31 | -0.03 (-0.47%) | 12,950,000 |
| 5 Jun 2019 | HKD | 6.42 | 6.45 | 6.33 | 6.34 | 6.34 | -0.01 (-0.16%) | 11,912,800 |
| 4 Jun 2019 | HKD | 6.52 | 6.52 | 6.32 | 6.35 | 6.35 | -0.1 (-1.55%) | 10,388,751 |
| 3 Jun 2019 | HKD | 6.46 | 6.49 | 6.39 | 6.45 | 6.45 | -0.01 (-0.15%) | 9,920,000 |
| 31 May 2019 | HKD | 6.47 | 6.53 | 6.43 | 6.46 | 6.46 | -0.02 (-0.31%) | 8,660,966 |
| 30 May 2019 | HKD | 6.6 | 6.6 | 6.45 | 6.48 | 6.48 | -0.05 (-0.77%) | 11,746,600 |
| 29 May 2019 | HKD | 6.5 | 6.58 | 6.43 | 6.53 | 6.53 | +0.03 (+0.46%) | 18,418,912 |
| 28 May 2019 | HKD | 6.46 | 6.62 | 6.34 | 6.5 | 6.5 | +0.05 (+0.78%) | 36,049,679 |
