| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | HKD | 0.18 | 0.18 | 0.16 | 0.16 | 1.5353 | -0.012 (-6.98%) | 176,000 |
| 22 Aug 2019 | HKD | 0.166 | 0.177 | 0.165 | 0.172 | 1.6505 | +0.008 (+4.88%) | 94,500 |
| 21 Aug 2019 | HKD | 0.155 | 0.164 | 0.155 | 0.164 | 1.5737 | +0.004 (+2.50%) | 1,015,500 |
| 20 Aug 2019 | HKD | 0.155 | 0.16 | 0.151 | 0.16 | 1.5353 | -0.002 (-1.23%) | 85,000 |
| 19 Aug 2019 | HKD | 0.16 | 0.162 | 0.16 | 0.162 | 1.5545 | +0.002 (+1.25%) | 1,500 |
| 16 Aug 2019 | HKD | 0.159 | 0.16 | 0.158 | 0.16 | 1.5353 | +0.001 (+0.63%) | 39,000 |
| 15 Aug 2019 | HKD | 0.162 | 0.162 | 0.155 | 0.159 | 1.5257 | -0.003 (-1.85%) | 211,500 |
| 14 Aug 2019 | HKD | 0.162 | 0.162 | 0.16 | 0.162 | 1.5545 | 0.0 (0.0%) | 21,500 |
| 13 Aug 2019 | HKD | 0.165 | 0.165 | 0.162 | 0.162 | 1.5545 | -0.007 (-4.14%) | 111,000 |
| 12 Aug 2019 | HKD | 0.165 | 0.169 | 0.165 | 0.169 | 1.6217 | -0.003 (-1.74%) | 48,500 |
| 9 Aug 2019 | HKD | 0.176 | 0.176 | 0.167 | 0.172 | 1.6505 | -0.004 (-2.27%) | 6,500 |
| 8 Aug 2019 | HKD | 0.172 | 0.176 | 0.17 | 0.176 | 1.6888 | -0.001 (-0.56%) | 19,000 |
| 7 Aug 2019 | HKD | 0.164 | 0.177 | 0.164 | 0.177 | 1.6984 | +0.004 (+2.31%) | 201,000 |
| 6 Aug 2019 | HKD | 0.168 | 0.173 | 0.165 | 0.173 | 1.6601 | -0.008 (-4.42%) | 121,500 |
| 5 Aug 2019 | HKD | 0.195 | 0.2 | 0.171 | 0.181 | 1.7368 | -0.019 (-9.50%) | 527,500 |
| 2 Aug 2019 | HKD | 0.209 | 0.209 | 0.2 | 0.2 | 1.9191 | -0.01 (-4.76%) | 457,500 |
| 1 Aug 2019 | HKD | 0.215 | 0.215 | 0.21 | 0.21 | 2.0151 | -0.005 (-2.33%) | 25,000 |
| 31 Jul 2019 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 2.0631 | -0.013 (-5.70%) | 21,500 |
| 30 Jul 2019 | HKD | 0.23 | 0.249 | 0.218 | 0.228 | 2.1878 | -0.002 (-0.87%) | 549,500 |
| 29 Jul 2019 | HKD | 0.212 | 0.243 | 0.212 | 0.23 | 2.207 | +0.018 (+8.49%) | 384,500 |
| 26 Jul 2019 | HKD | 0.215 | 0.219 | 0.204 | 0.212 | 2.0343 | +0.002 (+0.95%) | 456,500 |
| 25 Jul 2019 | HKD | 0.209 | 0.21 | 0.206 | 0.21 | 2.0151 | 0.0 (0.0%) | 118,500 |
| 24 Jul 2019 | HKD | 0.207 | 0.214 | 0.207 | 0.21 | 2.0151 | 0.0 (0.0%) | 37,000 |
| 23 Jul 2019 | HKD | 0.227 | 0.227 | 0.208 | 0.21 | 2.0151 | -0.006 (-2.78%) | 75,000 |
| 22 Jul 2019 | HKD | 0.209 | 0.218 | 0.205 | 0.216 | 2.0727 | +0.008 (+3.85%) | 167,500 |
| 19 Jul 2019 | HKD | 0.209 | 0.209 | 0.206 | 0.208 | 1.9959 | -0.002 (-0.95%) | 22,500 |
| 18 Jul 2019 | HKD | 0.21 | 0.21 | 0.205 | 0.21 | 2.0151 | -0.003 (-1.41%) | 572,500 |
| 17 Jul 2019 | HKD | 0.212 | 0.217 | 0.211 | 0.213 | 2.0439 | +0.001 (+0.47%) | 401,000 |
| 16 Jul 2019 | HKD | 0.212 | 0.212 | 0.211 | 0.212 | 2.0343 | 0.0 (0.0%) | 15,000 |
| 15 Jul 2019 | HKD | 0.212 | 0.213 | 0.212 | 0.212 | 2.0343 | -0.006 (-2.75%) | 11,500 |
