| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | HKD | 7.74 | 7.78 | 7.7 | 7.71 | 7.71 | -0.06 (-0.77%) | 3,748,857 |
| 7 Oct 2019 | HKD | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 7.96 | 8.05 | 7.71 | 7.77 | 7.77 | -0.15 (-1.89%) | 3,869,833 |
| 3 Oct 2019 | HKD | 8.01 | 8.01 | 7.88 | 7.92 | 7.92 | -0.08 (-1%) | 10,244,000 |
| 2 Oct 2019 | HKD | 8.12 | 8.14 | 7.97 | 8 | 8 | 0.0 (0.0%) | 4,617,868 |
| 1 Oct 2019 | HKD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 7.92 | 8.05 | 7.89 | 8 | 8 | +0.03 (+0.38%) | 4,051,208 |
| 27 Sep 2019 | HKD | 7.86 | 8 | 7.84 | 7.97 | 7.97 | +0.15 (+1.92%) | 2,742,382 |
| 26 Sep 2019 | HKD | 7.84 | 7.86 | 7.75 | 7.82 | 7.82 | -0.04 (-0.51%) | 5,367,800 |
| 25 Sep 2019 | HKD | 8 | 8 | 7.86 | 7.86 | 7.86 | -0.19 (-2.36%) | 5,451,461 |
| 24 Sep 2019 | HKD | 8.09 | 8.12 | 8 | 8.05 | 8.05 | -0.07 (-0.86%) | 2,239,621 |
| 23 Sep 2019 | HKD | 8.1 | 8.13 | 8.07 | 8.12 | 8.12 | -0.09 (-1.10%) | 4,344,000 |
| 20 Sep 2019 | HKD | 8.12 | 8.21 | 8.09 | 8.21 | 8.21 | +0.1 (+1.23%) | 4,545,784 |
| 19 Sep 2019 | HKD | 8.1 | 8.19 | 8.08 | 8.11 | 8.11 | -0.01 (-0.12%) | 3,946,310 |
| 18 Sep 2019 | HKD | 8.18 | 8.2 | 8.03 | 8.12 | 8.12 | -0.01 (-0.12%) | 1,974,165 |
| 17 Sep 2019 | HKD | 8.33 | 8.33 | 8.08 | 8.13 | 8.13 | -0.13 (-1.57%) | 2,408,401 |
| 16 Sep 2019 | HKD | 8.41 | 8.41 | 8.18 | 8.26 | 8.26 | -0.14 (-1.67%) | 1,362,000 |
| 13 Sep 2019 | HKD | 8.43 | 8.55 | 8.34 | 8.4 | 8.4 | -0.07 (-0.83%) | 2,459,986 |
| 12 Sep 2019 | HKD | 8.43 | 8.75 | 8.38 | 8.47 | 8.47 | +0.1 (+1.19%) | 3,456,138 |
| 11 Sep 2019 | HKD | 7.93 | 8.43 | 7.93 | 8.37 | 8.37 | +0.42 (+5.28%) | 14,601,180 |
| 10 Sep 2019 | HKD | 8.09 | 8.09 | 7.89 | 7.95 | 7.95 | -0.05 (-0.63%) | 3,861,637 |
| 9 Sep 2019 | HKD | 8.19 | 8.19 | 7.98 | 8 | 8 | -0.22 (-2.68%) | 4,752,291 |
| 6 Sep 2019 | HKD | 8.1 | 8.29 | 8.05 | 8.22 | 8.22 | +0.17 (+2.11%) | 7,196,000 |
| 5 Sep 2019 | HKD | 8.2 | 8.36 | 7.9 | 8.05 | 8.05 | -0.18 (-2.19%) | 16,046,950 |
| 4 Sep 2019 | HKD | 8.08 | 8.28 | 8.03 | 8.23 | 8.23 | +0.21 (+2.62%) | 9,291,134 |
| 3 Sep 2019 | HKD | 7.85 | 8.05 | 7.85 | 8.02 | 8.02 | +0.13 (+1.65%) | 2,297,683 |
| 2 Sep 2019 | HKD | 8.1 | 8.1 | 7.89 | 7.89 | 7.89 | -0.3 (-3.66%) | 3,336,000 |
| 30 Aug 2019 | HKD | 8.13 | 8.34 | 8.1 | 8.19 | 8.19 | +0.07 (+0.86%) | 2,484,460 |
| 29 Aug 2019 | HKD | 8.05 | 8.15 | 8.01 | 8.12 | 8.12 | +0.03 (+0.37%) | 1,772,623 |
| 28 Aug 2019 | HKD | 8.1 | 8.11 | 8.04 | 8.09 | 8.09 | -0.01 (-0.12%) | 1,971,168 |
