| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | HKD | 7.21 | 7.21 | 7.12 | 7.19 | 6.6481 | -0.02 (-0.28%) | 4,766,715 |
| 19 Nov 2019 | HKD | 7.1 | 7.22 | 7.06 | 7.21 | 6.6666 | +0.06 (+0.84%) | 3,111,734 |
| 18 Nov 2019 | HKD | 7.12 | 7.19 | 7.08 | 7.15 | 6.6111 | +0.06 (+0.85%) | 2,424,747 |
| 15 Nov 2019 | HKD | 7.07 | 7.17 | 7.03 | 7.09 | 6.5556 | +0.01 (+0.14%) | 4,581,280 |
| 14 Nov 2019 | HKD | 7.09 | 7.15 | 7 | 7.08 | 6.5464 | -0.09 (-1.26%) | 4,114,698 |
| 13 Nov 2019 | HKD | 7.18 | 7.28 | 7.1 | 7.17 | 6.6296 | -0.09 (-1.24%) | 4,407,962 |
| 12 Nov 2019 | HKD | 7.07 | 7.28 | 7.04 | 7.26 | 6.7128 | +0.19 (+2.69%) | 6,400,000 |
| 11 Nov 2019 | HKD | 7.21 | 7.23 | 6.99 | 7.07 | 6.5372 | -0.1 (-1.39%) | 8,562,365 |
| 8 Nov 2019 | HKD | 7.12 | 7.23 | 7.12 | 7.17 | 6.6296 | -0.02 (-0.28%) | 2,650,156 |
| 7 Nov 2019 | HKD | 7.04 | 7.34 | 7.03 | 7.19 | 6.6481 | +0.17 (+2.42%) | 5,518,721 |
| 6 Nov 2019 | HKD | 6.97 | 7.07 | 6.95 | 7.02 | 6.4909 | +0.05 (+0.72%) | 3,376,841 |
| 5 Nov 2019 | HKD | 6.84 | 7 | 6.84 | 6.97 | 6.4447 | +0.17 (+2.50%) | 4,892,466 |
| 4 Nov 2019 | HKD | 6.7 | 6.86 | 6.68 | 6.8 | 6.2875 | +0.16 (+2.41%) | 6,405,597 |
| 1 Nov 2019 | HKD | 6.45 | 6.67 | 6.45 | 6.64 | 6.1396 | +0.21 (+3.27%) | 2,727,570 |
| 31 Oct 2019 | HKD | 6.46 | 6.48 | 6.4 | 6.43 | 5.9454 | -0.02 (-0.31%) | 4,101,228 |
| 30 Oct 2019 | HKD | 6.62 | 6.62 | 6.42 | 6.45 | 5.9639 | -0.1 (-1.53%) | 4,441,002 |
| 29 Oct 2019 | HKD | 6.64 | 6.67 | 6.5 | 6.55 | 6.0563 | -0.11 (-1.65%) | 3,462,582 |
| 28 Oct 2019 | HKD | 6.72 | 6.79 | 6.66 | 6.66 | 6.1581 | 0.0 (0.0%) | 6,566,933 |
| 25 Oct 2019 | HKD | 6.75 | 6.75 | 6.61 | 6.66 | 6.1581 | -0.06 (-0.89%) | 4,741,343 |
| 24 Oct 2019 | HKD | 6.64 | 6.74 | 6.63 | 6.72 | 6.2135 | +0.08 (+1.20%) | 3,395,022 |
| 23 Oct 2019 | HKD | 6.64 | 6.66 | 6.58 | 6.64 | 6.1396 | 0.0 (0.0%) | 2,417,869 |
| 22 Oct 2019 | HKD | 6.72 | 6.74 | 6.58 | 6.64 | 6.1396 | -0.02 (-0.30%) | 4,213,075 |
| 21 Oct 2019 | HKD | 6.61 | 6.68 | 6.6 | 6.66 | 6.1581 | +0.01 (+0.15%) | 1,881,829 |
| 18 Oct 2019 | HKD | 6.76 | 6.79 | 6.63 | 6.65 | 6.1488 | -0.17 (-2.49%) | 12,960,987 |
| 17 Oct 2019 | HKD | 6.76 | 6.85 | 6.72 | 6.82 | 6.306 | +0.06 (+0.89%) | 3,231,554 |
| 16 Oct 2019 | HKD | 6.68 | 6.79 | 6.63 | 6.76 | 6.2505 | +0.15 (+2.27%) | 5,453,930 |
| 15 Oct 2019 | HKD | 6.76 | 6.78 | 6.6 | 6.61 | 6.1118 | -0.16 (-2.36%) | 3,195,324 |
| 14 Oct 2019 | HKD | 6.81 | 6.87 | 6.72 | 6.77 | 6.2598 | +0.01 (+0.15%) | 4,110,822 |
| 11 Oct 2019 | HKD | 6.65 | 6.81 | 6.63 | 6.76 | 6.2505 | +0.15 (+2.27%) | 4,793,445 |
| 10 Oct 2019 | HKD | 6.41 | 6.67 | 6.41 | 6.61 | 6.1118 | +0.25 (+3.93%) | 7,490,544 |
