| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | HKD | 0.183 | 0.183 | 0.176 | 0.176 | 3.52 | -0.015 (-7.85%) | 90,600 |
| 23 Aug 2019 | HKD | 0.189 | 0.192 | 0.188 | 0.191 | 3.82 | -0.008 (-4.02%) | 24,872 |
| 22 Aug 2019 | HKD | 0.193 | 0.199 | 0.186 | 0.199 | 3.98 | +0.006 (+3.11%) | 30,000 |
| 21 Aug 2019 | HKD | 0.187 | 0.193 | 0.187 | 0.193 | 3.86 | +0.003 (+1.58%) | 20,500 |
| 20 Aug 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 3.8 | 0.0 (0.0%) | 2,500 |
| 19 Aug 2019 | HKD | 0.189 | 0.193 | 0.188 | 0.19 | 3.8 | +0.003 (+1.60%) | 23,000 |
| 16 Aug 2019 | HKD | 0.188 | 0.191 | 0.185 | 0.187 | 3.74 | -0.001 (-0.53%) | 64,779 |
| 15 Aug 2019 | HKD | 0.175 | 0.192 | 0.175 | 0.188 | 3.76 | +0.001 (+0.53%) | 43,285 |
| 14 Aug 2019 | HKD | 0.19 | 0.19 | 0.187 | 0.187 | 3.74 | -0.003 (-1.58%) | 10,250 |
| 13 Aug 2019 | HKD | 0.184 | 0.19 | 0.184 | 0.19 | 3.8 | -0.007 (-3.55%) | 31,020 |
| 12 Aug 2019 | HKD | 0.2 | 0.2 | 0.19 | 0.197 | 3.94 | +0.002 (+1.03%) | 42,000 |
| 9 Aug 2019 | HKD | 0.2 | 0.205 | 0.191 | 0.195 | 3.9 | -0.001 (-0.51%) | 58,000 |
| 8 Aug 2019 | HKD | 0.181 | 0.199 | 0.181 | 0.196 | 3.92 | +0.009 (+4.81%) | 18,771 |
| 7 Aug 2019 | HKD | 0.19 | 0.193 | 0.184 | 0.187 | 3.74 | -0.009 (-4.59%) | 172,000 |
| 6 Aug 2019 | HKD | 0.19 | 0.196 | 0.175 | 0.196 | 3.92 | -0.009 (-4.39%) | 142,600 |
| 5 Aug 2019 | HKD | 0.215 | 0.215 | 0.202 | 0.205 | 4.1 | -0.018 (-8.07%) | 161,192 |
| 2 Aug 2019 | HKD | 0.219 | 0.224 | 0.218 | 0.223 | 4.46 | -0.001 (-0.45%) | 52,000 |
| 1 Aug 2019 | HKD | 0.223 | 0.229 | 0.22 | 0.224 | 4.48 | -0.003 (-1.32%) | 66,066 |
| 31 Jul 2019 | HKD | 0.222 | 0.227 | 0.222 | 0.227 | 4.54 | -0.003 (-1.30%) | 38,761 |
| 30 Jul 2019 | HKD | 0.23 | 0.232 | 0.225 | 0.23 | 4.6 | +0.006 (+2.68%) | 56,804 |
| 29 Jul 2019 | HKD | 0.23 | 0.23 | 0.223 | 0.224 | 4.48 | -0.008 (-3.45%) | 58,550 |
| 26 Jul 2019 | HKD | 0.233 | 0.233 | 0.232 | 0.232 | 4.64 | -0.002 (-0.85%) | 4,500 |
| 25 Jul 2019 | HKD | 0.23 | 0.238 | 0.224 | 0.234 | 4.68 | -0.001 (-0.43%) | 72,018 |
| 24 Jul 2019 | HKD | 0.238 | 0.238 | 0.232 | 0.235 | 4.7 | -0.003 (-1.26%) | 17,000 |
| 23 Jul 2019 | HKD | 0.235 | 0.238 | 0.231 | 0.238 | 4.76 | -0.002 (-0.83%) | 107,930 |
| 22 Jul 2019 | HKD | 0.243 | 0.243 | 0.24 | 0.24 | 4.8 | -0.003 (-1.23%) | 75,057 |
| 19 Jul 2019 | HKD | 0.25 | 0.25 | 0.242 | 0.243 | 4.86 | +0.003 (+1.25%) | 155,699 |
| 18 Jul 2019 | HKD | 0.24 | 0.24 | 0.233 | 0.24 | 4.8 | -0.001 (-0.41%) | 24,000 |
| 17 Jul 2019 | HKD | 0.241 | 0.245 | 0.24 | 0.241 | 4.82 | -0.006 (-2.43%) | 88,500 |
| 16 Jul 2019 | HKD | 0.248 | 0.248 | 0.247 | 0.247 | 4.94 | -0.001 (-0.40%) | 59,250 |
