| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | HKD | 5.2 | 5.26 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 8,590,537 |
| 24 Sep 2019 | HKD | 5.23 | 5.27 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 12,808,441 |
| 23 Sep 2019 | HKD | 5.29 | 5.31 | 5.2 | 5.22 | 5.22 | -0.11 (-2.06%) | 17,519,884 |
| 20 Sep 2019 | HKD | 5.34 | 5.35 | 5.31 | 5.33 | 5.33 | -0.01 (-0.19%) | 5,311,296 |
| 19 Sep 2019 | HKD | 5.34 | 5.35 | 5.29 | 5.34 | 5.34 | -0.01 (-0.19%) | 7,573,437 |
| 18 Sep 2019 | HKD | 5.34 | 5.37 | 5.33 | 5.35 | 5.35 | -0.01 (-0.19%) | 5,911,544 |
| 17 Sep 2019 | HKD | 5.45 | 5.46 | 5.34 | 5.36 | 5.36 | -0.09 (-1.65%) | 8,349,794 |
| 16 Sep 2019 | HKD | 5.51 | 5.52 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 7,955,500 |
| 13 Sep 2019 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
| 12 Sep 2019 | HKD | 5.51 | 5.52 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 6,568,100 |
| 11 Sep 2019 | HKD | 5.55 | 5.57 | 5.48 | 5.49 | 5.49 | -0.04 (-0.72%) | 8,063,666 |
| 10 Sep 2019 | HKD | 5.51 | 5.54 | 5.45 | 5.53 | 5.53 | +0.03 (+0.55%) | 10,433,837 |
| 9 Sep 2019 | HKD | 5.57 | 5.58 | 5.46 | 5.5 | 5.5 | +0.04 (+0.73%) | 14,062,397 |
| 6 Sep 2019 | HKD | 5.46 | 5.47 | 5.41 | 5.46 | 5.46 | +0.04 (+0.74%) | 10,039,792 |
| 5 Sep 2019 | HKD | 5.41 | 5.57 | 5.4 | 5.42 | 5.42 | +0.07 (+1.31%) | 18,871,280 |
| 4 Sep 2019 | HKD | 5.26 | 5.37 | 5.25 | 5.35 | 5.35 | +0.09 (+1.71%) | 11,968,132 |
| 3 Sep 2019 | HKD | 5.27 | 5.28 | 5.24 | 5.26 | 5.26 | -0.02 (-0.38%) | 4,486,300 |
| 2 Sep 2019 | HKD | 5.2 | 5.29 | 5.2 | 5.28 | 5.28 | +0.07 (+1.34%) | 6,506,289 |
| 30 Aug 2019 | HKD | 5.29 | 5.31 | 5.21 | 5.21 | 5.21 | -0.06 (-1.14%) | 4,609,160 |
| 29 Aug 2019 | HKD | 5.27 | 5.28 | 5.24 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,531,598 |
| 28 Aug 2019 | HKD | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | -0.04 (-0.76%) | 4,123,686 |
| 27 Aug 2019 | HKD | 5.22 | 5.32 | 5.22 | 5.28 | 5.28 | +0.06 (+1.15%) | 7,037,680 |
| 26 Aug 2019 | HKD | 5.22 | 5.23 | 5.19 | 5.22 | 5.22 | -0.07 (-1.32%) | 5,098,000 |
| 23 Aug 2019 | HKD | 5.29 | 5.33 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 5,347,908 |
| 22 Aug 2019 | HKD | 5.3 | 5.31 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 3,647,408 |
| 21 Aug 2019 | HKD | 5.29 | 5.31 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 3,705,200 |
| 20 Aug 2019 | HKD | 5.34 | 5.36 | 5.28 | 5.3 | 5.3 | -0.06 (-1.12%) | 7,509,165 |
| 19 Aug 2019 | HKD | 5.25 | 5.36 | 5.22 | 5.36 | 5.36 | +0.12 (+2.29%) | 8,648,595 |
| 16 Aug 2019 | HKD | 5.27 | 5.27 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,312,482 |
| 15 Aug 2019 | HKD | 5.22 | 5.27 | 5.2 | 5.25 | 5.25 | -0.06 (-1.13%) | 6,606,900 |
