| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2019 | HKD | 8.06 | 8.37 | 8.03 | 8.31 | 8.31 | +0.22 (+2.72%) | 4,360,808 |
| 18 Nov 2019 | HKD | 8.17 | 8.17 | 8.02 | 8.09 | 8.09 | -0.03 (-0.37%) | 2,821,188 |
| 15 Nov 2019 | HKD | 8.09 | 8.18 | 8.08 | 8.12 | 8.12 | +0.1 (+1.25%) | 2,914,000 |
| 14 Nov 2019 | HKD | 8.25 | 8.25 | 8.01 | 8.02 | 8.02 | -0.21 (-2.55%) | 4,669,620 |
| 13 Nov 2019 | HKD | 8.34 | 8.34 | 8.07 | 8.23 | 8.23 | -0.13 (-1.56%) | 6,114,551 |
| 12 Nov 2019 | HKD | 8.49 | 8.49 | 8.15 | 8.36 | 8.36 | +0.07 (+0.84%) | 4,357,287 |
| 11 Nov 2019 | HKD | 8.47 | 8.47 | 8.2 | 8.29 | 8.29 | -0.02 (-0.24%) | 3,799,309 |
| 8 Nov 2019 | HKD | 8.2 | 8.53 | 8.12 | 8.31 | 8.31 | -0.01 (-0.12%) | 10,063,020 |
| 7 Nov 2019 | HKD | 8.35 | 8.44 | 8.18 | 8.32 | 8.32 | +0.02 (+0.24%) | 7,379,297 |
| 6 Nov 2019 | HKD | 8.7 | 8.7 | 8.27 | 8.3 | 8.3 | -0.38 (-4.38%) | 9,973,622 |
| 5 Nov 2019 | HKD | 8.7 | 8.73 | 8.58 | 8.68 | 8.68 | +0.13 (+1.52%) | 7,194,335 |
| 4 Nov 2019 | HKD | 8.44 | 8.59 | 8.44 | 8.55 | 8.55 | +0.14 (+1.66%) | 3,097,502 |
| 1 Nov 2019 | HKD | 8.02 | 8.44 | 8.02 | 8.41 | 8.41 | +0.36 (+4.47%) | 5,000,068 |
| 31 Oct 2019 | HKD | 8.1 | 8.13 | 8.01 | 8.05 | 8.05 | -0.02 (-0.25%) | 2,870,587 |
| 30 Oct 2019 | HKD | 8.3 | 8.37 | 7.95 | 8.07 | 8.07 | -0.2 (-2.42%) | 7,796,000 |
| 29 Oct 2019 | HKD | 7.89 | 8.39 | 7.89 | 8.27 | 8.27 | +0.38 (+4.82%) | 10,472,880 |
| 28 Oct 2019 | HKD | 7.91 | 8 | 7.83 | 7.89 | 7.89 | +0.01 (+0.13%) | 1,442,735 |
| 25 Oct 2019 | HKD | 7.98 | 7.98 | 7.78 | 7.88 | 7.88 | +0.09 (+1.16%) | 2,998,076 |
| 24 Oct 2019 | HKD | 7.84 | 7.85 | 7.76 | 7.79 | 7.79 | -0.04 (-0.51%) | 6,052,880 |
| 23 Oct 2019 | HKD | 7.89 | 8.04 | 7.82 | 7.83 | 7.83 | -0.03 (-0.38%) | 6,240,050 |
| 22 Oct 2019 | HKD | 7.56 | 8 | 7.54 | 7.86 | 7.86 | +0.33 (+4.38%) | 8,258,619 |
| 21 Oct 2019 | HKD | 7.55 | 7.55 | 7.31 | 7.53 | 7.53 | +0.09 (+1.21%) | 4,034,465 |
| 18 Oct 2019 | HKD | 7.74 | 7.74 | 7.41 | 7.44 | 7.44 | -0.22 (-2.87%) | 5,726,694 |
| 17 Oct 2019 | HKD | 7.85 | 7.9 | 7.61 | 7.66 | 7.66 | -0.16 (-2.05%) | 5,745,500 |
| 16 Oct 2019 | HKD | 7.97 | 8.09 | 7.77 | 7.82 | 7.82 | -0.08 (-1.01%) | 2,336,000 |
| 15 Oct 2019 | HKD | 8.01 | 8.19 | 7.88 | 7.9 | 7.9 | -0.03 (-0.38%) | 3,056,544 |
| 14 Oct 2019 | HKD | 7.7 | 7.97 | 7.65 | 7.93 | 7.93 | +0.25 (+3.26%) | 7,125,298 |
| 11 Oct 2019 | HKD | 7.8 | 7.8 | 7.59 | 7.68 | 7.68 | +0.15 (+1.99%) | 3,363,932 |
| 10 Oct 2019 | HKD | 7.63 | 7.65 | 7.52 | 7.53 | 7.53 | -0.05 (-0.66%) | 4,474,336 |
| 9 Oct 2019 | HKD | 7.77 | 7.77 | 7.57 | 7.58 | 7.58 | -0.13 (-1.69%) | 3,035,680 |
