| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2019 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 3.06 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 0.162 | 0.166 | 0.15 | 0.153 | 3.06 | -0.015 (-8.93%) | 180,529 |
| 3 Oct 2019 | HKD | 0.16 | 0.169 | 0.16 | 0.168 | 3.36 | +0.004 (+2.44%) | 30,029 |
| 2 Oct 2019 | HKD | 0.162 | 0.164 | 0.161 | 0.164 | 3.28 | -0.003 (-1.80%) | 58,466 |
| 1 Oct 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 3.34 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 0.162 | 0.167 | 0.162 | 0.167 | 3.34 | 0.0 (0.0%) | 28,500 |
| 27 Sep 2019 | HKD | 0.168 | 0.172 | 0.167 | 0.167 | 3.34 | -0.005 (-2.91%) | 24,135 |
| 26 Sep 2019 | HKD | 0.163 | 0.174 | 0.163 | 0.172 | 3.44 | +0.005 (+2.99%) | 30,863 |
| 25 Sep 2019 | HKD | 0.168 | 0.17 | 0.165 | 0.167 | 3.34 | -0.004 (-2.34%) | 39,000 |
| 24 Sep 2019 | HKD | 0.174 | 0.174 | 0.169 | 0.171 | 3.42 | -0.006 (-3.39%) | 95,500 |
| 23 Sep 2019 | HKD | 0.176 | 0.183 | 0.176 | 0.177 | 3.54 | +0.005 (+2.91%) | 70,850 |
| 20 Sep 2019 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 3.44 | 0.0 (0.0%) | 7,000 |
| 19 Sep 2019 | HKD | 0.176 | 0.176 | 0.172 | 0.172 | 3.44 | -0.004 (-2.27%) | 28,775 |
| 18 Sep 2019 | HKD | 0.189 | 0.189 | 0.176 | 0.176 | 3.52 | -0.003 (-1.68%) | 8,500 |
| 17 Sep 2019 | HKD | 0.173 | 0.18 | 0.173 | 0.179 | 3.58 | +0.006 (+3.47%) | 30,500 |
| 16 Sep 2019 | HKD | 0.171 | 0.182 | 0.17 | 0.173 | 3.46 | -0.005 (-2.81%) | 42,000 |
| 13 Sep 2019 | HKD | 0.177 | 0.185 | 0.177 | 0.178 | 3.56 | +0.003 (+1.71%) | 215,000 |
| 12 Sep 2019 | HKD | 0.17 | 0.175 | 0.169 | 0.175 | 3.5 | +0.003 (+1.74%) | 22,422 |
| 11 Sep 2019 | HKD | 0.162 | 0.174 | 0.162 | 0.172 | 3.44 | +0.007 (+4.24%) | 116,000 |
| 10 Sep 2019 | HKD | 0.162 | 0.167 | 0.162 | 0.165 | 3.3 | -0.002 (-1.20%) | 30,250 |
| 9 Sep 2019 | HKD | 0.167 | 0.168 | 0.167 | 0.167 | 3.34 | 0.0 (0.0%) | 21,000 |
| 6 Sep 2019 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 3.34 | +0.005 (+3.09%) | 500 |
| 5 Sep 2019 | HKD | 0.164 | 0.17 | 0.162 | 0.162 | 3.24 | -0.008 (-4.71%) | 48,442 |
| 4 Sep 2019 | HKD | 0.161 | 0.172 | 0.159 | 0.17 | 3.4 | +0.007 (+4.29%) | 203,239 |
| 3 Sep 2019 | HKD | 0.16 | 0.175 | 0.16 | 0.163 | 3.26 | -0.001 (-0.61%) | 38,884 |
| 2 Sep 2019 | HKD | 0.165 | 0.168 | 0.163 | 0.164 | 3.28 | -0.009 (-5.20%) | 31,500 |
| 30 Aug 2019 | HKD | 0.172 | 0.173 | 0.17 | 0.173 | 3.46 | -0.001 (-0.57%) | 128,500 |
| 29 Aug 2019 | HKD | 0.178 | 0.178 | 0.171 | 0.174 | 3.48 | -0.003 (-1.69%) | 62,404 |
| 28 Aug 2019 | HKD | 0.174 | 0.184 | 0.174 | 0.177 | 3.54 | +0.001 (+0.57%) | 123,762 |
| 27 Aug 2019 | HKD | 0.177 | 0.18 | 0.175 | 0.176 | 3.52 | 0.0 (0.0%) | 53,900 |
