| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 7.44 | 7.44 | 7.32 | 7.41 | 7.41 | -0.05 (-0.67%) | 7,341,504 |
| 5 Jul 2019 | HKD | 7.53 | 7.58 | 7.39 | 7.46 | 7.46 | -0.01 (-0.13%) | 6,393,156 |
| 4 Jul 2019 | HKD | 7.55 | 7.64 | 7.41 | 7.47 | 7.47 | -0.03 (-0.40%) | 9,371,000 |
| 3 Jul 2019 | HKD | 7.63 | 7.63 | 7.35 | 7.5 | 7.5 | 0.0 (0.0%) | 9,850,230 |
| 2 Jul 2019 | HKD | 7.36 | 7.58 | 7.36 | 7.5 | 7.5 | +0.1 (+1.35%) | 10,260,949 |
| 1 Jul 2019 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 7.4 | 7.45 | 7.23 | 7.4 | 7.4 | +0.1 (+1.37%) | 7,583,595 |
| 27 Jun 2019 | HKD | 7.2 | 7.44 | 7.12 | 7.3 | 7.3 | +0.15 (+2.10%) | 10,566,180 |
| 26 Jun 2019 | HKD | 7.04 | 7.2 | 6.97 | 7.15 | 7.15 | +0.21 (+3.03%) | 5,106,880 |
| 25 Jun 2019 | HKD | 6.94 | 7.1 | 6.84 | 6.94 | 6.94 | -0.1 (-1.42%) | 4,031,914 |
| 24 Jun 2019 | HKD | 7.22 | 7.22 | 6.95 | 7.04 | 7.04 | -0.14 (-1.95%) | 2,434,474 |
| 21 Jun 2019 | HKD | 7.1 | 7.24 | 6.97 | 7.18 | 7.18 | +0.15 (+2.13%) | 6,990,169 |
| 20 Jun 2019 | HKD | 6.91 | 7.07 | 6.91 | 7.03 | 7.03 | 0.0 (0.0%) | 12,070,456 |
| 19 Jun 2019 | HKD | 6.85 | 7.1 | 6.82 | 7.03 | 7.03 | +0.23 (+3.38%) | 6,735,480 |
| 18 Jun 2019 | HKD | 6.97 | 6.97 | 6.73 | 6.8 | 6.8 | -0.08 (-1.16%) | 9,348,700 |
| 17 Jun 2019 | HKD | 7.01 | 7.07 | 6.83 | 6.88 | 6.88 | -0.19 (-2.69%) | 4,275,231 |
| 14 Jun 2019 | HKD | 7.16 | 7.18 | 7.01 | 7.07 | 7.07 | -0.15 (-2.08%) | 7,768,069 |
| 13 Jun 2019 | HKD | 7.3 | 7.3 | 6.98 | 7.22 | 7.22 | -0.05 (-0.69%) | 17,205,988 |
| 12 Jun 2019 | HKD | 7 | 7.3 | 6.83 | 7.27 | 7.27 | +0.27 (+3.86%) | 24,084,013 |
| 11 Jun 2019 | HKD | 7.05 | 7.09 | 6.91 | 7 | 7 | +0.01 (+0.14%) | 5,918,430 |
| 10 Jun 2019 | HKD | 6.89 | 7.05 | 6.76 | 6.99 | 6.99 | +0.21 (+3.10%) | 9,601,444 |
| 7 Jun 2019 | HKD | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 6.93 | 6.94 | 6.76 | 6.78 | 6.78 | -0.07 (-1.02%) | 9,017,000 |
| 5 Jun 2019 | HKD | 6.93 | 6.95 | 6.79 | 6.85 | 6.85 | +0.02 (+0.29%) | 3,023,303 |
| 4 Jun 2019 | HKD | 7.09 | 7.09 | 6.77 | 6.83 | 6.83 | -0.22 (-3.12%) | 7,094,198 |
| 3 Jun 2019 | HKD | 6.84 | 7.05 | 6.72 | 7.05 | 7.05 | +0.21 (+3.07%) | 10,630,500 |
| 31 May 2019 | HKD | 6.88 | 6.95 | 6.72 | 6.84 | 6.84 | +0.01 (+0.15%) | 10,235,069 |
| 30 May 2019 | HKD | 6.9 | 6.97 | 6.72 | 6.83 | 6.83 | -0.05 (-0.73%) | 4,641,500 |
| 29 May 2019 | HKD | 6.91 | 7.14 | 6.88 | 6.88 | 6.88 | -0.02 (-0.29%) | 8,010,044 |
| 28 May 2019 | HKD | 6.9 | 6.94 | 6.71 | 6.9 | 6.9 | +0.01 (+0.15%) | 13,134,744 |
