| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | HKD | 5.98 | 6.03 | 5.81 | 5.86 | 5.86 | -0.04 (-0.68%) | 535,154 |
| 25 Sep 2019 | HKD | 6.01 | 6.02 | 5.88 | 5.9 | 5.9 | -0.15 (-2.48%) | 665,086 |
| 24 Sep 2019 | HKD | 6.13 | 6.15 | 6.02 | 6.05 | 6.05 | -0.08 (-1.31%) | 360,596 |
| 23 Sep 2019 | HKD | 6.18 | 6.18 | 6.08 | 6.13 | 6.13 | -0.11 (-1.76%) | 234,500 |
| 20 Sep 2019 | HKD | 6.09 | 6.24 | 6.03 | 6.24 | 6.24 | +0.15 (+2.46%) | 810,074 |
| 19 Sep 2019 | HKD | 6.11 | 6.12 | 6.05 | 6.09 | 6.09 | -0.04 (-0.65%) | 344,000 |
| 18 Sep 2019 | HKD | 5.95 | 6.15 | 5.91 | 6.13 | 6.13 | +0.18 (+3.03%) | 589,000 |
| 17 Sep 2019 | HKD | 5.95 | 6 | 5.85 | 5.95 | 5.95 | -0.05 (-0.83%) | 392,800 |
| 16 Sep 2019 | HKD | 6.13 | 6.13 | 5.97 | 6 | 6 | -0.15 (-2.44%) | 354,097 |
| 13 Sep 2019 | HKD | 6.13 | 6.2 | 6.08 | 6.15 | 6.15 | +0.04 (+0.65%) | 393,062 |
| 12 Sep 2019 | HKD | 6.26 | 6.26 | 6.07 | 6.11 | 6.11 | -0.11 (-1.77%) | 232,074 |
| 11 Sep 2019 | HKD | 6.17 | 6.29 | 6.01 | 6.22 | 6.22 | +0.05 (+0.81%) | 2,034,734 |
| 10 Sep 2019 | HKD | 6.18 | 6.25 | 6.08 | 6.17 | 6.17 | -0.01 (-0.16%) | 1,409,000 |
| 9 Sep 2019 | HKD | 5.95 | 6.32 | 5.92 | 6.18 | 6.18 | +0.27 (+4.57%) | 2,197,034 |
| 6 Sep 2019 | HKD | 5.72 | 5.95 | 5.72 | 5.91 | 5.91 | +0.2 (+3.50%) | 713,921 |
| 5 Sep 2019 | HKD | 5.75 | 5.83 | 5.67 | 5.71 | 5.71 | -0.04 (-0.70%) | 412,000 |
| 4 Sep 2019 | HKD | 5.59 | 5.82 | 5.55 | 5.75 | 5.75 | +0.2 (+3.60%) | 1,350,660 |
| 3 Sep 2019 | HKD | 5.4 | 5.56 | 5.4 | 5.55 | 5.55 | +0.17 (+3.16%) | 656,000 |
| 2 Sep 2019 | HKD | 5.29 | 5.38 | 5.28 | 5.38 | 5.38 | +0.09 (+1.70%) | 425,000 |
| 30 Aug 2019 | HKD | 5.34 | 5.45 | 5.28 | 5.29 | 5.29 | -0.06 (-1.12%) | 477,108 |
| 29 Aug 2019 | HKD | 5.33 | 5.4 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 208,142 |
| 28 Aug 2019 | HKD | 5.4 | 5.46 | 5.36 | 5.37 | 5.37 | -0.03 (-0.56%) | 502,000 |
| 27 Aug 2019 | HKD | 5.42 | 5.48 | 5.4 | 5.4 | 5.4 | -0.01 (-0.18%) | 174,000 |
| 26 Aug 2019 | HKD | 5.5 | 5.52 | 5.35 | 5.41 | 5.41 | -0.29 (-5.09%) | 805,000 |
| 23 Aug 2019 | HKD | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 387,147 |
| 22 Aug 2019 | HKD | 5.68 | 5.7 | 5.6 | 5.7 | 5.7 | +0.02 (+0.35%) | 344,000 |
| 21 Aug 2019 | HKD | 5.64 | 5.68 | 5.59 | 5.68 | 5.68 | +0.09 (+1.61%) | 299,240 |
| 20 Aug 2019 | HKD | 5.63 | 5.65 | 5.57 | 5.59 | 5.59 | -0.11 (-1.93%) | 322,500 |
| 19 Aug 2019 | HKD | 5.71 | 5.79 | 5.61 | 5.7 | 5.7 | +0.07 (+1.24%) | 760,000 |
| 16 Aug 2019 | HKD | 5.59 | 5.75 | 5.46 | 5.63 | 5.63 | +0.13 (+2.36%) | 846,000 |
