| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2019 | HKD | 5.72 | 5.73 | 5.65 | 5.68 | 5.68 | -0.05 (-0.87%) | 5,547,082 |
| 2 Jul 2019 | HKD | 5.72 | 5.73 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 5,845,204 |
| 1 Jul 2019 | HKD | 5.72 | 5.74 | 5.67 | 5.73 | 5.73 | +0.09 (+1.60%) | 9,127,425 |
| 28 Jun 2019 | HKD | 5.68 | 5.69 | 5.61 | 5.64 | 5.64 | -0.05 (-0.88%) | 4,599,515 |
| 27 Jun 2019 | HKD | 5.7 | 5.76 | 5.67 | 5.69 | 5.69 | +0.01 (+0.18%) | 5,942,153 |
| 26 Jun 2019 | HKD | 5.68 | 5.71 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,712,000 |
| 25 Jun 2019 | HKD | 5.78 | 5.78 | 5.63 | 5.7 | 5.7 | -0.07 (-1.21%) | 8,498,187 |
| 24 Jun 2019 | HKD | 5.8 | 5.81 | 5.73 | 5.77 | 5.77 | -0.02 (-0.35%) | 6,375,764 |
| 21 Jun 2019 | HKD | 5.78 | 5.85 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 9,887,054 |
| 20 Jun 2019 | HKD | 5.62 | 5.85 | 5.62 | 5.78 | 5.78 | +0.14 (+2.48%) | 14,234,722 |
| 19 Jun 2019 | HKD | 5.69 | 5.71 | 5.63 | 5.64 | 5.64 | +0.05 (+0.89%) | 8,408,073 |
| 18 Jun 2019 | HKD | 5.57 | 5.62 | 5.57 | 5.59 | 5.59 | 0.0 (0.0%) | 4,628,084 |
| 17 Jun 2019 | HKD | 5.56 | 5.63 | 5.55 | 5.59 | 5.59 | +0.03 (+0.54%) | 4,781,493 |
| 14 Jun 2019 | HKD | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 4,961,208 |
| 13 Jun 2019 | HKD | 5.63 | 5.65 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 4,900,297 |
| 12 Jun 2019 | HKD | 5.66 | 5.68 | 5.59 | 5.62 | 5.62 | -0.07 (-1.23%) | 7,367,101 |
| 11 Jun 2019 | HKD | 5.54 | 5.73 | 5.53 | 5.69 | 5.69 | +0.14 (+2.52%) | 9,640,021 |
| 10 Jun 2019 | HKD | 5.5 | 5.57 | 5.49 | 5.55 | 5.55 | +0.06 (+1.09%) | 5,156,034 |
| 7 Jun 2019 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 5.57 | 5.57 | 5.47 | 5.49 | 5.49 | -0.06 (-1.08%) | 4,525,898 |
| 5 Jun 2019 | HKD | 5.58 | 5.61 | 5.55 | 5.55 | 5.55 | +0.02 (+0.36%) | 5,196,102 |
| 4 Jun 2019 | HKD | 5.51 | 5.59 | 5.51 | 5.53 | 5.53 | 0.0 (0.0%) | 5,221,890 |
| 3 Jun 2019 | HKD | 5.6 | 5.64 | 5.46 | 5.53 | 5.53 | -0.08 (-1.43%) | 7,338,987 |
| 31 May 2019 | HKD | 5.69 | 5.69 | 5.59 | 5.61 | 5.61 | -0.2 (-3.44%) | 5,711,203 |
| 30 May 2019 | HKD | 5.8 | 5.87 | 5.75 | 5.81 | 5.81 | -0.05 (-0.85%) | 6,211,079 |
| 29 May 2019 | HKD | 5.79 | 5.88 | 5.78 | 5.86 | 5.86 | +0.06 (+1.03%) | 5,051,696 |
| 28 May 2019 | HKD | 5.8 | 5.88 | 5.78 | 5.8 | 5.8 | -0.02 (-0.34%) | 5,108,986 |
| 27 May 2019 | HKD | 5.7 | 5.84 | 5.67 | 5.82 | 5.82 | +0.12 (+2.11%) | 8,108,852 |
| 24 May 2019 | HKD | 5.65 | 5.73 | 5.62 | 5.7 | 5.7 | +0.06 (+1.06%) | 6,661,377 |
| 23 May 2019 | HKD | 5.71 | 5.75 | 5.62 | 5.64 | 5.64 | 0.0 (0.0%) | 4,871,685 |
