| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | HKD | 2.86 | 3.29 | 2.73 | 2.84 | 2.84 | -0.13 (-4.38%) | 7,629,800 |
| 26 Aug 2019 | HKD | 2.9 | 2.97 | 2.9 | 2.97 | 2.97 | -0.02 (-0.67%) | 25,600 |
| 23 Aug 2019 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 9,200 |
| 22 Aug 2019 | HKD | 2.99 | 3 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 7,400 |
| 21 Aug 2019 | HKD | 2.95 | 3.02 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 89,400 |
| 20 Aug 2019 | HKD | 2.91 | 3.07 | 2.86 | 3 | 3 | +0.09 (+3.09%) | 200,000 |
| 19 Aug 2019 | HKD | 2.86 | 2.91 | 2.82 | 2.91 | 2.91 | 0.0 (0.0%) | 157,200 |
| 16 Aug 2019 | HKD | 2.92 | 2.98 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 32,400 |
| 15 Aug 2019 | HKD | 2.9 | 2.93 | 2.89 | 2.9 | 2.9 | -0.09 (-3.01%) | 127,000 |
| 14 Aug 2019 | HKD | 3.01 | 3.08 | 2.9 | 2.99 | 2.99 | -0.02 (-0.66%) | 150,600 |
| 13 Aug 2019 | HKD | 2.93 | 3.03 | 2.89 | 3.01 | 3.01 | -0.04 (-1.31%) | 143,800 |
| 12 Aug 2019 | HKD | 3.05 | 3.06 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 29,800 |
| 9 Aug 2019 | HKD | 3.2 | 3.2 | 2.99 | 3.06 | 3.06 | +0.01 (+0.33%) | 199,000 |
| 8 Aug 2019 | HKD | 3.18 | 3.18 | 3.01 | 3.05 | 3.05 | -0.09 (-2.87%) | 87,800 |
| 7 Aug 2019 | HKD | 3.09 | 3.15 | 3.02 | 3.14 | 3.14 | -0.09 (-2.79%) | 348,200 |
| 6 Aug 2019 | HKD | 3.05 | 3.24 | 3.05 | 3.23 | 3.23 | 0.0 (0.0%) | 74,800 |
| 5 Aug 2019 | HKD | 3.15 | 3.23 | 3.08 | 3.23 | 3.23 | -0.01 (-0.31%) | 92,000 |
| 2 Aug 2019 | HKD | 3.25 | 3.25 | 3.1 | 3.24 | 3.24 | -0.02 (-0.61%) | 99,200 |
| 1 Aug 2019 | HKD | 3.17 | 3.26 | 3.15 | 3.26 | 3.26 | +0.01 (+0.31%) | 267,600 |
| 31 Jul 2019 | HKD | 3.3 | 3.36 | 3.17 | 3.25 | 3.25 | -0.22 (-6.34%) | 601,400 |
| 30 Jul 2019 | HKD | 3.41 | 3.49 | 3.41 | 3.47 | 3.47 | -0.02 (-0.57%) | 23,566 |
| 29 Jul 2019 | HKD | 3.48 | 3.52 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 5,200 |
| 26 Jul 2019 | HKD | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 10,000 |
| 25 Jul 2019 | HKD | 3.58 | 3.58 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 42,000 |
| 24 Jul 2019 | HKD | 3.5 | 3.57 | 3.49 | 3.57 | 3.57 | 0.0 (0.0%) | 53,400 |
| 23 Jul 2019 | HKD | 3.49 | 3.6 | 3.47 | 3.57 | 3.57 | +0.1 (+2.88%) | 244,400 |
| 22 Jul 2019 | HKD | 3.42 | 3.51 | 3.42 | 3.47 | 3.47 | +0.02 (+0.58%) | 98,400 |
| 19 Jul 2019 | HKD | 3.46 | 3.47 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 99,400 |
| 18 Jul 2019 | HKD | 3.45 | 3.47 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 42,600 |
| 17 Jul 2019 | HKD | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 26,400 |
