| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | HKD | 8.15 | 8.27 | 8.07 | 8.1 | 8.1 | +0.06 (+0.75%) | 2,442,816 |
| 26 Aug 2019 | HKD | 8.12 | 8.18 | 8 | 8.04 | 8.04 | -0.07 (-0.86%) | 3,629,523 |
| 23 Aug 2019 | HKD | 8.28 | 8.35 | 8.1 | 8.11 | 8.11 | -0.22 (-2.64%) | 3,478,180 |
| 22 Aug 2019 | HKD | 8.62 | 8.64 | 8 | 8.33 | 8.33 | -0.32 (-3.70%) | 8,853,415 |
| 21 Aug 2019 | HKD | 8.61 | 8.8 | 8.51 | 8.65 | 8.65 | +0.04 (+0.46%) | 2,247,403 |
| 20 Aug 2019 | HKD | 8.43 | 8.66 | 8.41 | 8.61 | 8.61 | +0.21 (+2.50%) | 2,002,000 |
| 19 Aug 2019 | HKD | 8.25 | 8.5 | 8.25 | 8.4 | 8.4 | +0.18 (+2.19%) | 2,153,834 |
| 16 Aug 2019 | HKD | 8.27 | 8.27 | 8.17 | 8.22 | 8.22 | -0.1 (-1.20%) | 4,546,728 |
| 15 Aug 2019 | HKD | 8.36 | 8.38 | 8.18 | 8.32 | 8.32 | -0.04 (-0.48%) | 1,314,000 |
| 14 Aug 2019 | HKD | 8.34 | 8.4 | 8.31 | 8.36 | 8.36 | +0.06 (+0.72%) | 1,659,248 |
| 13 Aug 2019 | HKD | 8.36 | 8.4 | 8.25 | 8.3 | 8.3 | -0.14 (-1.66%) | 4,805,138 |
| 12 Aug 2019 | HKD | 8.52 | 8.56 | 8.36 | 8.44 | 8.44 | -0.2 (-2.31%) | 2,448,266 |
| 9 Aug 2019 | HKD | 8.63 | 8.76 | 8.59 | 8.64 | 8.64 | -0.06 (-0.69%) | 5,372,000 |
| 8 Aug 2019 | HKD | 8.5 | 8.8 | 8.5 | 8.7 | 8.7 | +0.2 (+2.35%) | 1,820,603 |
| 7 Aug 2019 | HKD | 8.57 | 8.6 | 8.46 | 8.5 | 8.5 | -0.17 (-1.96%) | 6,441,520 |
| 6 Aug 2019 | HKD | 9.1 | 9.1 | 8.57 | 8.67 | 8.67 | -0.35 (-3.88%) | 7,597,122 |
| 5 Aug 2019 | HKD | 9.5 | 9.58 | 8.93 | 9.02 | 9.02 | -0.49 (-5.15%) | 4,160,668 |
| 2 Aug 2019 | HKD | 9.55 | 9.56 | 9.44 | 9.51 | 9.51 | -0.21 (-2.16%) | 10,092,400 |
| 1 Aug 2019 | HKD | 9.48 | 9.73 | 9.48 | 9.72 | 9.72 | +0.15 (+1.57%) | 3,788,637 |
| 31 Jul 2019 | HKD | 9.55 | 9.58 | 9.39 | 9.57 | 9.57 | -0.03 (-0.31%) | 1,738,000 |
| 30 Jul 2019 | HKD | 9.58 | 9.63 | 9.56 | 9.6 | 9.6 | +0.03 (+0.31%) | 972,222 |
| 29 Jul 2019 | HKD | 9.58 | 9.72 | 9.51 | 9.57 | 9.57 | -0.09 (-0.93%) | 3,165,921 |
| 26 Jul 2019 | HKD | 9.71 | 9.71 | 9.56 | 9.66 | 9.66 | -0.06 (-0.62%) | 1,562,000 |
| 25 Jul 2019 | HKD | 9.85 | 9.86 | 9.66 | 9.72 | 9.72 | -0.14 (-1.42%) | 1,839,400 |
| 24 Jul 2019 | HKD | 9.9 | 10.06 | 9.74 | 9.86 | 9.86 | +0.02 (+0.20%) | 1,388,110 |
| 23 Jul 2019 | HKD | 9.79 | 9.84 | 9.53 | 9.84 | 9.84 | +0.18 (+1.86%) | 1,856,000 |
| 22 Jul 2019 | HKD | 9.76 | 9.76 | 9.61 | 9.66 | 9.66 | -0.13 (-1.33%) | 1,158,000 |
| 19 Jul 2019 | HKD | 9.76 | 9.98 | 9.76 | 9.79 | 9.79 | +0.11 (+1.14%) | 1,782,269 |
| 18 Jul 2019 | HKD | 9.74 | 9.77 | 9.6 | 9.68 | 9.68 | -0.18 (-1.83%) | 1,417,411 |
| 17 Jul 2019 | HKD | 9.89 | 9.89 | 9.74 | 9.86 | 9.86 | -0.1 (-1.00%) | 724,990 |
