| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 4.8 | 5.5 | 4.8 | 5.28 | 5.28 | +0.38 (+7.76%) | 202,500 |
| 27 Sep 2019 | HKD | 5.2 | 5.22 | 4.73 | 4.9 | 4.9 | -0.3 (-5.77%) | 274,000 |
| 26 Sep 2019 | HKD | 5.39 | 5.56 | 5.12 | 5.2 | 5.2 | -0.2 (-3.70%) | 252,000 |
| 25 Sep 2019 | HKD | 5.61 | 5.77 | 5.38 | 5.4 | 5.4 | -0.18 (-3.23%) | 140,500 |
| 24 Sep 2019 | HKD | 5.57 | 5.9 | 5.56 | 5.58 | 5.58 | +0.01 (+0.18%) | 75,700 |
| 23 Sep 2019 | HKD | 5.87 | 5.87 | 5.5 | 5.57 | 5.57 | -0.31 (-5.27%) | 213,500 |
| 20 Sep 2019 | HKD | 5.92 | 6.1 | 5.82 | 5.88 | 5.88 | +0.08 (+1.38%) | 84,500 |
| 19 Sep 2019 | HKD | 5.53 | 6.27 | 5.53 | 5.8 | 5.8 | -0.19 (-3.17%) | 236,000 |
| 18 Sep 2019 | HKD | 5.29 | 7 | 5.29 | 5.99 | 5.99 | +0.39 (+6.96%) | 449,500 |
| 17 Sep 2019 | HKD | 5.81 | 5.92 | 5.37 | 5.6 | 5.6 | -0.39 (-6.51%) | 284,000 |
| 16 Sep 2019 | HKD | 6.1 | 6.1 | 5.8 | 5.99 | 5.99 | -0.26 (-4.16%) | 112,000 |
| 13 Sep 2019 | HKD | 6.18 | 6.52 | 6.18 | 6.25 | 6.25 | +0.07 (+1.13%) | 140,500 |
| 12 Sep 2019 | HKD | 6.71 | 6.95 | 6 | 6.18 | 6.18 | -0.32 (-4.92%) | 669,000 |
| 11 Sep 2019 | HKD | 5.85 | 7.2 | 5.11 | 6.5 | 6.5 | +0.69 (+11.88%) | 1,787,000 |
| 10 Sep 2019 | HKD | 7 | 7 | 5.75 | 5.81 | 5.81 | -1.19 (-17%) | 1,076,000 |
| 9 Sep 2019 | HKD | 8.01 | 9.37 | 6.28 | 7 | 7 | -0.97 (-12.17%) | 1,675,500 |
| 6 Sep 2019 | HKD | 15 | 15 | 7.8 | 7.97 | 7.97 | -5.49 (-40.79%) | 2,894,943 |
| 5 Sep 2019 | HKD | 27.7 | 29.4 | 9 | 13.46 | 13.46 | -15.24 (-53.10%) | 6,224,430 |
| 4 Sep 2019 | HKD | 25.35 | 29 | 24.75 | 28.7 | 28.7 | +2 (+7.49%) | 108,500 |
| 3 Sep 2019 | HKD | 25.9 | 26.95 | 24.2 | 26.7 | 26.7 | +0.05 (+0.19%) | 29,000 |
| 2 Sep 2019 | HKD | 25.4 | 27.45 | 23.7 | 26.65 | 26.65 | -0.35 (-1.30%) | 2,500 |
| 30 Aug 2019 | HKD | 24 | 27.5 | 22.55 | 27 | 27 | +2 (+8%) | 22,500 |
| 29 Aug 2019 | HKD | 27 | 28 | 22.05 | 25 | 25 | -3.3 (-11.66%) | 108,500 |
| 28 Aug 2019 | HKD | 27.5 | 28.3 | 25.45 | 28.3 | 28.3 | +0.3 (+1.07%) | 123,500 |
| 27 Aug 2019 | HKD | 27.85 | 28.8 | 26.05 | 28 | 28 | -1.3 (-4.44%) | 100,500 |
| 26 Aug 2019 | HKD | 29.95 | 29.95 | 27.55 | 29.3 | 29.3 | -0.65 (-2.17%) | 22,000 |
| 23 Aug 2019 | HKD | 30 | 31 | 25.85 | 29.95 | 29.95 | +0.15 (+0.50%) | 64,500 |
| 22 Aug 2019 | HKD | 25 | 35 | 24.2 | 29.8 | 29.8 | +4.8 (+19.20%) | 237,000 |
| 21 Aug 2019 | HKD | 22.55 | 25.5 | 22 | 25 | 25 | +2.45 (+10.86%) | 172,500 |
| 20 Aug 2019 | HKD | 22 | 23.2 | 22 | 22.55 | 22.55 | +0.95 (+4.40%) | 74,500 |
