| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 99.2 | 99.2 | 95.35 | 95.7 | 95.7 | -0.85 (-0.88%) | 644,527 |
| 27 Sep 2019 | HKD | 97 | 98 | 95.2 | 96.55 | 96.55 | -0.3 (-0.31%) | 368,411 |
| 26 Sep 2019 | HKD | 96.55 | 97.1 | 94.75 | 96.85 | 96.85 | +2.25 (+2.38%) | 1,070,430 |
| 25 Sep 2019 | HKD | 97.4 | 97.4 | 94.1 | 94.6 | 94.6 | -3.2 (-3.27%) | 1,431,756 |
| 24 Sep 2019 | HKD | 98 | 100.5 | 97.2 | 97.8 | 97.8 | -0.65 (-0.66%) | 943,820 |
| 23 Sep 2019 | HKD | 99.8 | 100 | 97.25 | 98.45 | 98.45 | -1.65 (-1.65%) | 774,707 |
| 20 Sep 2019 | HKD | 99 | 102.5 | 97.5 | 100.1 | 100.1 | +1.15 (+1.16%) | 2,111,290 |
| 19 Sep 2019 | HKD | 99 | 99 | 97.05 | 98.95 | 98.95 | +0.25 (+0.25%) | 1,026,610 |
| 18 Sep 2019 | HKD | 96.7 | 98.9 | 95.95 | 98.7 | 98.7 | +0.8 (+0.82%) | 989,040 |
| 17 Sep 2019 | HKD | 97.85 | 98.35 | 96.3 | 97.9 | 97.9 | +0.05 (+0.05%) | 641,851 |
| 16 Sep 2019 | HKD | 98 | 98 | 96.05 | 97.85 | 97.85 | +0.45 (+0.46%) | 318,687 |
| 13 Sep 2019 | HKD | 99 | 99 | 95.8 | 97.4 | 97.4 | +0.4 (+0.41%) | 430,441 |
| 12 Sep 2019 | HKD | 95.3 | 98.45 | 93.55 | 97 | 97 | +2.7 (+2.86%) | 902,599 |
| 11 Sep 2019 | HKD | 97.75 | 97.75 | 93.3 | 94.3 | 94.3 | -1.25 (-1.31%) | 1,011,316 |
| 10 Sep 2019 | HKD | 98.2 | 98.2 | 94.2 | 95.55 | 95.55 | -1.7 (-1.75%) | 1,211,396 |
| 9 Sep 2019 | HKD | 99 | 99 | 95.35 | 97.25 | 97.25 | -1.75 (-1.77%) | 1,800,730 |
| 6 Sep 2019 | HKD | 98.2 | 99.85 | 98.05 | 99 | 99 | +0.85 (+0.87%) | 1,222,746 |
| 5 Sep 2019 | HKD | 93 | 98.8 | 92.45 | 98.15 | 98.15 | +7.95 (+8.81%) | 3,494,768 |
| 4 Sep 2019 | HKD | 91.95 | 91.95 | 88.4 | 90.2 | 90.2 | -0.65 (-0.72%) | 1,527,854 |
| 3 Sep 2019 | HKD | 90.5 | 92.3 | 89.8 | 90.85 | 90.85 | +0.45 (+0.50%) | 686,881 |
| 2 Sep 2019 | HKD | 90.35 | 91.3 | 88.5 | 90.4 | 90.4 | +0.55 (+0.61%) | 1,164,700 |
| 30 Aug 2019 | HKD | 89.2 | 91.3 | 88.7 | 89.85 | 89.85 | +1.75 (+1.99%) | 1,479,673 |
| 29 Aug 2019 | HKD | 89.2 | 89.25 | 87.05 | 88.1 | 88.1 | -0.4 (-0.45%) | 788,049 |
| 28 Aug 2019 | HKD | 90.6 | 90.6 | 86.9 | 88.5 | 88.5 | -1.4 (-1.56%) | 1,548,062 |
| 27 Aug 2019 | HKD | 88.8 | 91.75 | 88.8 | 89.9 | 89.9 | +0.4 (+0.45%) | 728,726 |
| 26 Aug 2019 | HKD | 88.75 | 89.5 | 86.9 | 89.5 | 89.5 | -1.7 (-1.86%) | 687,155 |
| 23 Aug 2019 | HKD | 91.5 | 92.35 | 89 | 91.2 | 91.2 | -0.3 (-0.33%) | 657,773 |
| 22 Aug 2019 | HKD | 94.55 | 95 | 91.2 | 91.5 | 91.5 | -3.4 (-3.58%) | 1,853,726 |
| 21 Aug 2019 | HKD | 95 | 96.4 | 93.35 | 94.9 | 94.9 | +0.75 (+0.80%) | 633,246 |
| 20 Aug 2019 | HKD | 92.5 | 94.8 | 91.4 | 94.15 | 94.15 | +0.6 (+0.64%) | 742,287 |
