| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | HKD | 6.67 | 6.79 | 6.66 | 6.72 | 6.2135 | 0.0 (0.0%) | 3,144,954 |
| 27 Aug 2019 | HKD | 6.98 | 6.99 | 6.63 | 6.72 | 6.2135 | 0.0 (0.0%) | 6,635,367 |
| 26 Aug 2019 | HKD | 6.92 | 6.92 | 6.51 | 6.72 | 6.2135 | -0.37 (-5.22%) | 3,913,987 |
| 23 Aug 2019 | HKD | 7.03 | 7.14 | 6.96 | 7.09 | 6.5556 | +0.14 (+2.01%) | 2,964,151 |
| 22 Aug 2019 | HKD | 7.01 | 7.05 | 6.94 | 6.95 | 6.4262 | -0.06 (-0.86%) | 3,005,759 |
| 21 Aug 2019 | HKD | 6.96 | 7.05 | 6.91 | 7.01 | 6.4817 | +0.12 (+1.74%) | 3,987,476 |
| 20 Aug 2019 | HKD | 6.98 | 7 | 6.88 | 6.89 | 6.3707 | -0.09 (-1.29%) | 3,114,680 |
| 19 Aug 2019 | HKD | 6.92 | 7.12 | 6.92 | 6.98 | 6.4539 | +0.09 (+1.31%) | 3,414,165 |
| 16 Aug 2019 | HKD | 6.86 | 6.96 | 6.83 | 6.89 | 6.3707 | -0.04 (-0.58%) | 2,953,606 |
| 15 Aug 2019 | HKD | 6.92 | 6.99 | 6.86 | 6.93 | 6.4077 | -0.08 (-1.14%) | 1,748,556 |
| 14 Aug 2019 | HKD | 7.05 | 7.1 | 6.97 | 7.01 | 6.4817 | +0.03 (+0.43%) | 3,594,769 |
| 13 Aug 2019 | HKD | 7.12 | 7.13 | 6.96 | 6.98 | 6.4539 | -0.17 (-2.38%) | 2,285,993 |
| 12 Aug 2019 | HKD | 7.21 | 7.24 | 7.14 | 7.15 | 6.6111 | -0.06 (-0.83%) | 1,849,708 |
| 9 Aug 2019 | HKD | 7.23 | 7.26 | 7.14 | 7.21 | 6.6666 | -0.03 (-0.41%) | 1,559,090 |
| 8 Aug 2019 | HKD | 7.18 | 7.34 | 7.18 | 7.24 | 6.6943 | +0.02 (+0.28%) | 2,050,544 |
| 7 Aug 2019 | HKD | 6.89 | 7.25 | 6.89 | 7.22 | 6.6758 | +0.23 (+3.29%) | 3,918,530 |
| 6 Aug 2019 | HKD | 7 | 7.1 | 6.82 | 6.99 | 6.4632 | -0.11 (-1.55%) | 5,317,248 |
| 5 Aug 2019 | HKD | 7.23 | 7.25 | 7.1 | 7.1 | 6.5649 | -0.12 (-1.66%) | 2,034,322 |
| 2 Aug 2019 | HKD | 7.24 | 7.3 | 7.22 | 7.22 | 6.6758 | -0.13 (-1.77%) | 3,134,218 |
| 1 Aug 2019 | HKD | 7.56 | 7.58 | 7.32 | 7.35 | 6.796 | -0.27 (-3.54%) | 3,101,421 |
| 31 Jul 2019 | HKD | 7.49 | 7.62 | 7.39 | 7.62 | 7.0457 | +0.09 (+1.20%) | 2,637,702 |
| 30 Jul 2019 | HKD | 7.48 | 7.57 | 7.47 | 7.53 | 6.9625 | +0.03 (+0.40%) | 2,714,592 |
| 29 Jul 2019 | HKD | 7.45 | 7.52 | 7.4 | 7.5 | 6.9347 | +0.05 (+0.67%) | 2,710,340 |
| 26 Jul 2019 | HKD | 7.48 | 7.53 | 7.4 | 7.45 | 6.8885 | -0.03 (-0.40%) | 3,329,667 |
| 25 Jul 2019 | HKD | 7.54 | 7.64 | 7.42 | 7.48 | 6.9162 | +0.02 (+0.27%) | 4,275,942 |
| 24 Jul 2019 | HKD | 7.8 | 7.8 | 7.46 | 7.46 | 6.8978 | -0.26 (-3.37%) | 6,284,179 |
| 23 Jul 2019 | HKD | 7.87 | 7.87 | 7.71 | 7.72 | 7.1382 | -0.18 (-2.28%) | 4,133,534 |
| 22 Jul 2019 | HKD | 8.08 | 8.08 | 7.9 | 7.9 | 7.3046 | -0.23 (-2.83%) | 5,290,901 |
| 19 Jul 2019 | HKD | 8.14 | 8.16 | 8.03 | 8.13 | 7.5173 | 0.0 (0.0%) | 2,265,765 |
| 18 Jul 2019 | HKD | 8 | 8.13 | 8 | 8.13 | 7.5173 | +0.08 (+0.99%) | 2,305,806 |
