| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 0.238 | 0.245 | 0.219 | 0.226 | 11.3 | -0.024 (-9.60%) | 143,995,000 |
| 16 Aug 2019 | HKD | 0.25 | 0.26 | 0.246 | 0.25 | 12.5 | 0.0 (0.0%) | 53,199,385 |
| 15 Aug 2019 | HKD | 0.249 | 0.275 | 0.24 | 0.25 | 12.5 | 0.0 (0.0%) | 74,476,704 |
| 14 Aug 2019 | HKD | 0.26 | 0.26 | 0.246 | 0.25 | 12.5 | +0.001 (+0.40%) | 45,156,282 |
| 13 Aug 2019 | HKD | 0.265 | 0.265 | 0.243 | 0.249 | 12.45 | -0.016 (-6.04%) | 85,213,832 |
| 12 Aug 2019 | HKD | 0.27 | 0.285 | 0.265 | 0.265 | 13.25 | 0.0 (0.0%) | 36,414,702 |
| 9 Aug 2019 | HKD | 0.325 | 0.325 | 0.265 | 0.265 | 13.25 | -0.04 (-13.11%) | 145,934,518 |
| 8 Aug 2019 | HKD | 0.231 | 0.31 | 0.231 | 0.305 | 15.25 | +0.074 (+32.03%) | 309,992,500 |
| 7 Aug 2019 | HKD | 0.235 | 0.236 | 0.225 | 0.231 | 11.55 | -0.004 (-1.70%) | 62,767,500 |
| 6 Aug 2019 | HKD | 0.25 | 0.25 | 0.23 | 0.235 | 11.75 | -0.015 (-6%) | 97,890,000 |
| 5 Aug 2019 | HKD | 0.27 | 0.27 | 0.242 | 0.25 | 12.5 | -0.025 (-9.09%) | 87,130,000 |
| 2 Aug 2019 | HKD | 0.285 | 0.3 | 0.265 | 0.275 | 13.75 | -0.01 (-3.51%) | 79,037,500 |
| 1 Aug 2019 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 14.25 | +0.005 (+1.79%) | 62,832,500 |
| 31 Jul 2019 | HKD | 0.295 | 0.295 | 0.28 | 0.28 | 14 | -0.015 (-5.08%) | 17,552,500 |
| 30 Jul 2019 | HKD | 0.305 | 0.31 | 0.295 | 0.295 | 14.75 | -0.01 (-3.28%) | 39,108,038 |
| 29 Jul 2019 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 15.25 | 0.0 (0.0%) | 16,205,658 |
| 26 Jul 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 15.25 | 0.0 (0.0%) | 44,230,257 |
| 25 Jul 2019 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 15.25 | +0.01 (+3.39%) | 40,788,979 |
| 24 Jul 2019 | HKD | 0.305 | 0.31 | 0.295 | 0.295 | 14.75 | -0.005 (-1.67%) | 54,547,500 |
| 23 Jul 2019 | HKD | 0.32 | 0.32 | 0.295 | 0.3 | 15 | -0.015 (-4.76%) | 72,972,500 |
| 22 Jul 2019 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 15.75 | 0.0 (0.0%) | 59,963,633 |
| 19 Jul 2019 | HKD | 0.305 | 0.325 | 0.3 | 0.315 | 15.75 | +0.01 (+3.28%) | 102,922,500 |
| 18 Jul 2019 | HKD | 0.305 | 0.31 | 0.29 | 0.305 | 15.25 | 0.0 (0.0%) | 82,275,000 |
| 17 Jul 2019 | HKD | 0.315 | 0.32 | 0.3 | 0.305 | 15.25 | -0.01 (-3.17%) | 46,357,500 |
| 16 Jul 2019 | HKD | 0.3 | 0.325 | 0.3 | 0.315 | 15.75 | +0.02 (+6.78%) | 98,291,628 |
| 15 Jul 2019 | HKD | 0.295 | 0.305 | 0.29 | 0.295 | 14.75 | -0.005 (-1.67%) | 22,002,500 |
| 12 Jul 2019 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 15 | +0.005 (+1.69%) | 74,117,500 |
| 11 Jul 2019 | HKD | 0.31 | 0.315 | 0.285 | 0.295 | 14.75 | -0.015 (-4.84%) | 102,212,500 |
| 10 Jul 2019 | HKD | 0.305 | 0.315 | 0.295 | 0.31 | 15.5 | +0.015 (+5.08%) | 141,847,500 |
| 9 Jul 2019 | HKD | 0.265 | 0.33 | 0.265 | 0.295 | 14.75 | +0.025 (+9.26%) | 165,737,500 |
