| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 95.7 | 95.7 | 92.5 | 93.55 | 93.55 | -0.15 (-0.16%) | 792,044 |
| 16 Aug 2019 | HKD | 93.3 | 93.75 | 88.75 | 93.7 | 93.7 | +5.85 (+6.66%) | 2,110,396 |
| 15 Aug 2019 | HKD | 87.95 | 88.95 | 86.05 | 87.85 | 87.85 | -1.7 (-1.90%) | 1,156,730 |
| 14 Aug 2019 | HKD | 89.3 | 91.55 | 87.5 | 89.55 | 89.55 | +2.4 (+2.75%) | 1,622,579 |
| 13 Aug 2019 | HKD | 86.8 | 88.1 | 85.85 | 87.15 | 87.15 | +0.15 (+0.17%) | 1,570,284 |
| 12 Aug 2019 | HKD | 85.95 | 87.15 | 84.95 | 87 | 87 | +0.8 (+0.93%) | 536,927 |
| 9 Aug 2019 | HKD | 87.8 | 88.5 | 85.35 | 86.2 | 86.2 | -1.35 (-1.54%) | 552,095 |
| 8 Aug 2019 | HKD | 85 | 87.75 | 84.8 | 87.55 | 87.55 | +3.5 (+4.16%) | 1,776,449 |
| 7 Aug 2019 | HKD | 86.5 | 87.3 | 82 | 84.05 | 84.05 | -0.75 (-0.88%) | 1,695,328 |
| 6 Aug 2019 | HKD | 83 | 85 | 80.4 | 84.8 | 84.8 | +0.05 (+0.06%) | 3,374,130 |
| 5 Aug 2019 | HKD | 86.3 | 86.3 | 82.65 | 84.75 | 84.75 | -1.6 (-1.85%) | 1,294,118 |
| 2 Aug 2019 | HKD | 89.4 | 89.4 | 85.35 | 86.35 | 86.35 | -4.6 (-5.06%) | 2,625,600 |
| 1 Aug 2019 | HKD | 91 | 93.75 | 90.1 | 90.95 | 90.95 | -1.3 (-1.41%) | 1,466,900 |
| 31 Jul 2019 | HKD | 93.5 | 93.65 | 92.05 | 92.25 | 92.25 | -1.35 (-1.44%) | 969,275 |
| 30 Jul 2019 | HKD | 96.5 | 97.25 | 93.4 | 93.6 | 93.6 | -2.05 (-2.14%) | 1,679,030 |
| 29 Jul 2019 | HKD | 94.75 | 96 | 91.95 | 95.65 | 95.65 | +1.2 (+1.27%) | 2,633,569 |
| 26 Jul 2019 | HKD | 93.5 | 95.3 | 90 | 94.45 | 94.45 | -1.25 (-1.31%) | 2,341,091 |
| 25 Jul 2019 | HKD | 95.8 | 97.95 | 95.3 | 95.7 | 95.7 | +1.3 (+1.38%) | 4,256,228 |
| 24 Jul 2019 | HKD | 89.1 | 94.8 | 85.8 | 94.4 | 94.4 | +5.15 (+5.77%) | 5,149,669 |
| 23 Jul 2019 | HKD | 86.25 | 89.8 | 86 | 89.25 | 89.25 | +3.9 (+4.57%) | 2,988,164 |
| 22 Jul 2019 | HKD | 87.1 | 87.1 | 84.85 | 85.35 | 85.35 | -1.75 (-2.01%) | 2,015,102 |
| 19 Jul 2019 | HKD | 82.75 | 87.5 | 82.55 | 87.1 | 87.1 | +6.4 (+7.93%) | 3,413,090 |
| 18 Jul 2019 | HKD | 81 | 81 | 79.9 | 80.7 | 80.7 | -0.1 (-0.12%) | 1,196,126 |
| 17 Jul 2019 | HKD | 81.75 | 81.75 | 79.9 | 80.8 | 80.8 | -0.85 (-1.04%) | 1,240,100 |
| 16 Jul 2019 | HKD | 83.4 | 83.4 | 80.25 | 81.65 | 81.65 | -0.75 (-0.91%) | 1,334,461 |
| 15 Jul 2019 | HKD | 79 | 83.05 | 78.1 | 82.4 | 82.4 | +3.6 (+4.57%) | 1,810,800 |
| 12 Jul 2019 | HKD | 80.5 | 80.5 | 78.1 | 78.8 | 78.8 | -0.6 (-0.76%) | 1,475,986 |
| 11 Jul 2019 | HKD | 78.3 | 80.6 | 78.3 | 79.4 | 79.4 | +1.05 (+1.34%) | 1,084,500 |
| 10 Jul 2019 | HKD | 77.8 | 78.8 | 77.7 | 78.35 | 78.35 | +0.75 (+0.97%) | 812,199 |
| 9 Jul 2019 | HKD | 79 | 81.8 | 77.15 | 77.6 | 77.6 | -2.1 (-2.63%) | 1,072,244 |
