| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2019 | HKD | 7.33 | 7.33 | 7.25 | 7.26 | 72.6 | -0.14 (-1.89%) | 9,670 |
| 1 Nov 2019 | HKD | 7.4 | 7.4 | 7.38 | 7.4 | 74 | +0.03 (+0.41%) | 10,180 |
| 31 Oct 2019 | HKD | 7.4 | 7.4 | 7.36 | 7.37 | 73.7 | -0.14 (-1.86%) | 22,670 |
| 30 Oct 2019 | HKD | 7.51 | 7.52 | 7.5 | 7.51 | 75.1 | +0.1 (+1.35%) | 40,860 |
| 29 Oct 2019 | HKD | 7.49 | 7.49 | 7.4 | 7.41 | 74.1 | -0.1 (-1.33%) | 56,590 |
| 28 Oct 2019 | HKD | 7.7 | 7.7 | 7.49 | 7.51 | 75.1 | -0.24 (-3.10%) | 42,190 |
| 25 Oct 2019 | HKD | 7.76 | 7.76 | 7.73 | 7.75 | 77.5 | -0.01 (-0.13%) | 4,610 |
| 24 Oct 2019 | HKD | 7.76 | 7.78 | 7.73 | 7.76 | 77.6 | -0.15 (-1.90%) | 14,670 |
| 23 Oct 2019 | HKD | 7.84 | 7.96 | 7.84 | 7.91 | 79.1 | +0.19 (+2.46%) | 24,650 |
| 22 Oct 2019 | HKD | 7.73 | 7.73 | 7.67 | 7.72 | 77.2 | -0.09 (-1.15%) | 16,180 |
| 21 Oct 2019 | HKD | 7.79 | 7.83 | 7.79 | 7.81 | 78.1 | +0.05 (+0.64%) | 30,350 |
| 18 Oct 2019 | HKD | 7.72 | 7.78 | 7.72 | 7.76 | 77.6 | +0.04 (+0.52%) | 11,990 |
| 17 Oct 2019 | HKD | 7.73 | 7.75 | 7.72 | 7.72 | 77.2 | -0.01 (-0.13%) | 23,520 |
| 16 Oct 2019 | HKD | 7.8 | 7.81 | 7.71 | 7.73 | 77.3 | -0.1 (-1.28%) | 58,820 |
| 15 Oct 2019 | HKD | 7.89 | 7.89 | 7.82 | 7.83 | 78.3 | -0.12 (-1.51%) | 31,060 |
| 14 Oct 2019 | HKD | 7.9 | 7.95 | 7.87 | 7.95 | 79.5 | -0.06 (-0.75%) | 44,540 |
| 11 Oct 2019 | HKD | 8.16 | 8.16 | 8.01 | 8.01 | 80.1 | -0.28 (-3.38%) | 61,290 |
| 10 Oct 2019 | HKD | 8.28 | 8.32 | 8.22 | 8.29 | 82.9 | -0.09 (-1.07%) | 26,820 |
| 9 Oct 2019 | HKD | 8.37 | 8.44 | 8.34 | 8.38 | 83.8 | +0.22 (+2.70%) | 26,240 |
| 8 Oct 2019 | HKD | 8.24 | 8.24 | 8.08 | 8.16 | 81.6 | -0.19 (-2.28%) | 43,370 |
| 7 Oct 2019 | HKD | 8.35 | 8.35 | 8.35 | 8.35 | 83.5 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 8.39 | 8.39 | 8.3 | 8.35 | 83.5 | -0.16 (-1.88%) | 26,630 |
| 3 Oct 2019 | HKD | 8.55 | 8.58 | 8.5 | 8.51 | 85.1 | +0.14 (+1.67%) | 28,750 |
| 2 Oct 2019 | HKD | 8.25 | 8.37 | 8.24 | 8.37 | 83.7 | +0.15 (+1.82%) | 15,670 |
| 1 Oct 2019 | HKD | 8.22 | 8.22 | 8.22 | 8.22 | 82.2 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 8.16 | 8.23 | 8.16 | 8.22 | 82.2 | +0.12 (+1.48%) | 26,280 |
| 27 Sep 2019 | HKD | 8.15 | 8.18 | 8.09 | 8.1 | 81 | +0.07 (+0.87%) | 54,120 |
| 26 Sep 2019 | HKD | 8.27 | 8.27 | 8.02 | 8.03 | 80.3 | -0.24 (-2.90%) | 47,320 |
| 25 Sep 2019 | HKD | 8.19 | 8.27 | 8.16 | 8.27 | 82.7 | +0.32 (+4.03%) | 41,990 |
| 24 Sep 2019 | HKD | 8.05 | 8.05 | 7.92 | 7.95 | 79.5 | -0.1 (-1.24%) | 19,960 |
