| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | HKD | 1.21 | 1.25 | 1.21 | 1.25 | 1.2122 | +0.07 (+5.93%) | 107,243 |
| 11 Oct 2019 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.1443 | 0.0 (0.0%) | 0 |
| 10 Oct 2019 | HKD | 1.17 | 1.18 | 1.16 | 1.18 | 1.1443 | +0.02 (+1.72%) | 32,909 |
| 9 Oct 2019 | HKD | 1.17 | 1.17 | 1.13 | 1.16 | 1.1249 | -0.02 (-1.69%) | 16,499 |
| 8 Oct 2019 | HKD | 1.16 | 1.18 | 1.16 | 1.18 | 1.1443 | -0.03 (-2.48%) | 22,170 |
| 7 Oct 2019 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.1734 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.1734 | 0.0 (0.0%) | 0 |
| 3 Oct 2019 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.1734 | 0.0 (0.0%) | 0 |
| 2 Oct 2019 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.1734 | 0.0 (0.0%) | 0 |
| 1 Oct 2019 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.1734 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 1.18 | 1.21 | 1.18 | 1.21 | 1.1734 | 0.0 (0.0%) | 6,187 |
| 27 Sep 2019 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.1734 | -0.01 (-0.82%) | 985,809 |
| 26 Sep 2019 | HKD | 1.22 | 1.23 | 1.22 | 1.22 | 1.1831 | +0.01 (+0.83%) | 644 |
| 25 Sep 2019 | HKD | 1.19 | 1.21 | 1.18 | 1.21 | 1.1734 | -0.03 (-2.42%) | 15,726 |
| 24 Sep 2019 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.2025 | 0.0 (0.0%) | 0 |
| 23 Sep 2019 | HKD | 1.22 | 1.24 | 1.22 | 1.24 | 1.2025 | 0.0 (0.0%) | 7,294 |
| 20 Sep 2019 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.2025 | -0.03 (-2.36%) | 7,992 |
| 19 Sep 2019 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.2316 | -0.06 (-4.51%) | 9,281 |
| 18 Sep 2019 | HKD | 1.27 | 1.33 | 1.27 | 1.33 | 1.2898 | -0.06 (-4.32%) | 12,116 |
| 17 Sep 2019 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.348 | 0.0 (0.0%) | 0 |
| 16 Sep 2019 | HKD | 1.38 | 1.39 | 1.38 | 1.39 | 1.348 | +0.03 (+2.21%) | 27,713 |
| 13 Sep 2019 | HKD | 1.3 | 1.36 | 1.3 | 1.36 | 1.3189 | +0.01 (+0.74%) | 12,116 |
| 12 Sep 2019 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.3092 | +0.01 (+0.75%) | 20,624 |
| 11 Sep 2019 | HKD | 1.33 | 1.34 | 1.33 | 1.34 | 1.2995 | +0.02 (+1.52%) | 20,624 |
| 10 Sep 2019 | HKD | 1.32 | 1.34 | 1.32 | 1.32 | 1.2801 | 0.0 (0.0%) | 106,779 |
| 9 Sep 2019 | HKD | 1.25 | 1.33 | 1.25 | 1.32 | 1.2801 | +0.09 (+7.32%) | 104,665 |
| 6 Sep 2019 | HKD | 1.2 | 1.23 | 1.2 | 1.23 | 1.1928 | +0.05 (+4.24%) | 51,595 |
| 5 Sep 2019 | HKD | 1.19 | 1.19 | 1.18 | 1.18 | 1.1443 | +0.01 (+0.85%) | 20,108 |
| 4 Sep 2019 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.1346 | 0.0 (0.0%) | 952 |
| 3 Sep 2019 | HKD | 1.11 | 1.17 | 1.11 | 1.17 | 1.1346 | +0.02 (+1.74%) | 22,346 |
