| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 8.1 | 8.1 | 7.75 | 7.96 | 7.96 | -0.16 (-1.97%) | 9,911,000 |
| 27 Sep 2019 | HKD | 8.13 | 8.16 | 8.05 | 8.12 | 8.12 | -0.01 (-0.12%) | 3,441,853 |
| 26 Sep 2019 | HKD | 8.2 | 8.28 | 8.08 | 8.13 | 8.13 | -0.03 (-0.37%) | 8,466,750 |
| 25 Sep 2019 | HKD | 8.21 | 8.29 | 8.11 | 8.16 | 8.16 | -0.11 (-1.33%) | 8,180,725 |
| 24 Sep 2019 | HKD | 8.38 | 8.43 | 8.18 | 8.27 | 8.27 | +0.07 (+0.85%) | 11,561,124 |
| 23 Sep 2019 | HKD | 8.23 | 8.34 | 8.17 | 8.2 | 8.2 | +0.05 (+0.61%) | 15,316,229 |
| 20 Sep 2019 | HKD | 8.22 | 8.25 | 8 | 8.15 | 8.15 | +0.09 (+1.12%) | 16,702,407 |
| 19 Sep 2019 | HKD | 8.08 | 8.12 | 8.01 | 8.06 | 8.06 | -0.05 (-0.62%) | 3,262,653 |
| 18 Sep 2019 | HKD | 8.03 | 8.15 | 8.03 | 8.11 | 8.11 | +0.08 (+1.00%) | 7,020,790 |
| 17 Sep 2019 | HKD | 8.18 | 8.18 | 7.96 | 8.03 | 8.03 | -0.17 (-2.07%) | 6,593,340 |
| 16 Sep 2019 | HKD | 8.2 | 8.29 | 8.03 | 8.2 | 8.2 | -0.15 (-1.80%) | 6,687,264 |
| 13 Sep 2019 | HKD | 8.04 | 8.36 | 8.04 | 8.35 | 8.35 | +0.23 (+2.83%) | 4,839,931 |
| 12 Sep 2019 | HKD | 8 | 8.24 | 7.82 | 8.12 | 8.12 | +0.14 (+1.75%) | 7,237,620 |
| 11 Sep 2019 | HKD | 7.86 | 7.98 | 7.67 | 7.98 | 7.98 | +0.17 (+2.18%) | 7,340,822 |
| 10 Sep 2019 | HKD | 7.64 | 7.86 | 7.64 | 7.81 | 7.81 | +0.13 (+1.69%) | 7,575,500 |
| 9 Sep 2019 | HKD | 7.7 | 7.75 | 7.52 | 7.68 | 7.68 | +0.05 (+0.66%) | 5,898,500 |
| 6 Sep 2019 | HKD | 7.7 | 7.81 | 7.61 | 7.63 | 7.63 | 0.0 (0.0%) | 3,874,494 |
| 5 Sep 2019 | HKD | 7.53 | 7.82 | 7.52 | 7.63 | 7.63 | +0.03 (+0.39%) | 5,850,135 |
| 4 Sep 2019 | HKD | 7.41 | 7.73 | 7.4 | 7.6 | 7.6 | +0.1 (+1.33%) | 5,416,700 |
| 3 Sep 2019 | HKD | 7.6 | 7.66 | 7.46 | 7.5 | 7.5 | -0.16 (-2.09%) | 6,665,442 |
| 2 Sep 2019 | HKD | 7.65 | 7.66 | 7.48 | 7.66 | 7.66 | +0.03 (+0.39%) | 5,048,173 |
| 30 Aug 2019 | HKD | 7.76 | 7.76 | 7.53 | 7.63 | 7.63 | -0.06 (-0.78%) | 7,231,932 |
| 29 Aug 2019 | HKD | 7.78 | 7.78 | 7.49 | 7.69 | 7.69 | -0.16 (-2.04%) | 8,446,500 |
| 28 Aug 2019 | HKD | 7.9 | 8 | 7.8 | 7.85 | 7.85 | -0.1 (-1.26%) | 10,569,929 |
| 27 Aug 2019 | HKD | 7.9 | 7.98 | 7.69 | 7.95 | 7.95 | +0.24 (+3.11%) | 14,707,443 |
| 26 Aug 2019 | HKD | 7.75 | 7.79 | 7.57 | 7.71 | 7.71 | -0.24 (-3.02%) | 6,397,500 |
| 23 Aug 2019 | HKD | 7.91 | 8.18 | 7.81 | 7.95 | 7.95 | +0.11 (+1.40%) | 13,402,000 |
| 22 Aug 2019 | HKD | 8 | 8.08 | 7.81 | 7.84 | 7.84 | -0.17 (-2.12%) | 8,790,987 |
| 21 Aug 2019 | HKD | 7.9 | 8.18 | 7.83 | 8.01 | 8.01 | +0.21 (+2.69%) | 13,465,758 |
| 20 Aug 2019 | HKD | 7.91 | 7.97 | 7.73 | 7.8 | 7.8 | -0.1 (-1.27%) | 9,645,247 |
