| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | HKD | 7.91 | 8.09 | 7.9 | 8.05 | 7.4433 | +0.14 (+1.77%) | 3,864,540 |
| 16 Jul 2019 | HKD | 7.95 | 8.01 | 7.87 | 7.91 | 7.3138 | -0.05 (-0.63%) | 6,287,844 |
| 15 Jul 2019 | HKD | 8.12 | 8.12 | 7.91 | 7.96 | 7.3601 | -0.2 (-2.45%) | 2,538,310 |
| 12 Jul 2019 | HKD | 8.24 | 8.26 | 8.15 | 8.16 | 7.545 | -0.07 (-0.85%) | 1,901,296 |
| 11 Jul 2019 | HKD | 8.21 | 8.3 | 8.18 | 8.23 | 7.6097 | +0.02 (+0.24%) | 2,021,072 |
| 10 Jul 2019 | HKD | 8.18 | 8.24 | 8.15 | 8.21 | 7.5912 | +0.08 (+0.98%) | 1,850,465 |
| 9 Jul 2019 | HKD | 8.2 | 8.2 | 8.02 | 8.13 | 7.5173 | -0.05 (-0.61%) | 2,411,769 |
| 8 Jul 2019 | HKD | 8.21 | 8.23 | 8.07 | 8.18 | 7.5635 | -0.18 (-2.15%) | 2,513,431 |
| 5 Jul 2019 | HKD | 8.34 | 8.36 | 8.24 | 8.36 | 7.7299 | -0.01 (-0.12%) | 1,505,463 |
| 4 Jul 2019 | HKD | 8.43 | 8.62 | 8.32 | 8.37 | 7.7392 | +0.04 (+0.48%) | 2,319,841 |
| 3 Jul 2019 | HKD | 8.3 | 8.36 | 8.25 | 8.33 | 7.7022 | +0.02 (+0.24%) | 3,284,921 |
| 2 Jul 2019 | HKD | 8.35 | 8.4 | 8.23 | 8.31 | 7.6837 | +0.08 (+0.97%) | 4,914,662 |
| 1 Jul 2019 | HKD | 8.23 | 8.23 | 8.23 | 8.23 | 7.6097 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 8.2 | 8.39 | 8.18 | 8.23 | 7.6097 | -0.04 (-0.48%) | 3,900,138 |
| 27 Jun 2019 | HKD | 8.26 | 8.44 | 8.25 | 8.27 | 7.6467 | +0.01 (+0.12%) | 1,524,137 |
| 26 Jun 2019 | HKD | 8.15 | 8.33 | 8.15 | 8.26 | 7.6375 | +0.06 (+0.73%) | 3,199,109 |
| 25 Jun 2019 | HKD | 8.23 | 8.32 | 8.12 | 8.2 | 7.582 | -0.05 (-0.61%) | 4,243,625 |
| 24 Jun 2019 | HKD | 7.95 | 8.26 | 7.95 | 8.25 | 7.6282 | +0.22 (+2.74%) | 2,815,173 |
| 21 Jun 2019 | HKD | 8.12 | 8.13 | 7.98 | 8.03 | 7.4248 | -0.11 (-1.35%) | 3,405,702 |
| 20 Jun 2019 | HKD | 7.96 | 8.24 | 7.96 | 8.14 | 7.5265 | +0.18 (+2.26%) | 2,383,662 |
| 19 Jun 2019 | HKD | 8.09 | 8.15 | 7.92 | 7.96 | 7.3601 | -0.04 (-0.50%) | 3,310,721 |
| 18 Jun 2019 | HKD | 7.86 | 8.06 | 7.86 | 8 | 7.3971 | +0.14 (+1.78%) | 5,555,911 |
| 17 Jun 2019 | HKD | 8.09 | 8.09 | 7.86 | 7.86 | 7.2676 | -0.24 (-2.96%) | 4,966,626 |
| 14 Jun 2019 | HKD | 8.24 | 8.33 | 8.09 | 8.1 | 7.4895 | -0.14 (-1.70%) | 2,958,408 |
| 13 Jun 2019 | HKD | 8.25 | 8.35 | 8.12 | 8.24 | 7.619 | -0.09 (-1.08%) | 4,481,941 |
| 12 Jun 2019 | HKD | 8.51 | 8.51 | 8.25 | 8.33 | 7.7022 | -0.13 (-1.54%) | 5,054,344 |
| 11 Jun 2019 | HKD | 8.36 | 8.5 | 8.3 | 8.46 | 7.8224 | +0.1 (+1.20%) | 3,274,912 |
| 10 Jun 2019 | HKD | 8.41 | 8.56 | 8.35 | 8.36 | 7.7299 | -0.09 (-1.07%) | 7,089,288 |
| 7 Jun 2019 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 7.8131 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 8.19 | 8.48 | 8.15 | 8.45 | 7.8131 | +0.34 (+4.19%) | 6,120,864 |
