| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 4.83 | 4.83 | 4.65 | 4.7 | 4.7 | -0.01 (-0.21%) | 16,305,620 |
| 27 Sep 2019 | HKD | 4.83 | 4.85 | 4.7 | 4.71 | 4.71 | -0.18 (-3.68%) | 26,030,070 |
| 26 Sep 2019 | HKD | 4.97 | 5 | 4.84 | 4.89 | 4.89 | -0.02 (-0.41%) | 27,454,590 |
| 25 Sep 2019 | HKD | 5 | 5.15 | 4.88 | 4.91 | 4.91 | -0.17 (-3.35%) | 31,601,010 |
| 24 Sep 2019 | HKD | 5.25 | 5.25 | 4.97 | 5.08 | 5.08 | -0.08 (-1.55%) | 30,325,570 |
| 23 Sep 2019 | HKD | 5.25 | 5.25 | 5.05 | 5.16 | 5.16 | -0.04 (-0.77%) | 32,160,170 |
| 20 Sep 2019 | HKD | 5.1 | 5.27 | 5.01 | 5.2 | 5.2 | +0.19 (+3.79%) | 52,832,070 |
| 19 Sep 2019 | HKD | 4.97 | 5.02 | 4.9 | 5.01 | 5.01 | +0.05 (+1.01%) | 12,633,470 |
| 18 Sep 2019 | HKD | 4.98 | 4.98 | 4.82 | 4.96 | 4.96 | +0.04 (+0.81%) | 17,868,289 |
| 17 Sep 2019 | HKD | 5.08 | 5.08 | 4.83 | 4.92 | 4.92 | -0.12 (-2.38%) | 11,830,430 |
| 16 Sep 2019 | HKD | 4.99 | 5.04 | 4.86 | 5.04 | 5.04 | +0.08 (+1.61%) | 22,953,109 |
| 13 Sep 2019 | HKD | 5 | 5 | 4.9 | 4.96 | 4.96 | +0.02 (+0.40%) | 7,639,200 |
| 12 Sep 2019 | HKD | 4.86 | 4.97 | 4.8 | 4.94 | 4.94 | +0.08 (+1.65%) | 15,280,260 |
| 11 Sep 2019 | HKD | 4.85 | 4.88 | 4.72 | 4.86 | 4.86 | +0.01 (+0.21%) | 16,061,600 |
| 10 Sep 2019 | HKD | 5 | 5 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 20,304,619 |
| 9 Sep 2019 | HKD | 4.95 | 5.08 | 4.92 | 5 | 5 | +0.1 (+2.04%) | 20,316,211 |
| 6 Sep 2019 | HKD | 4.95 | 4.97 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 21,246,109 |
| 5 Sep 2019 | HKD | 4.85 | 4.89 | 4.72 | 4.88 | 4.88 | +0.16 (+3.39%) | 33,869,359 |
| 4 Sep 2019 | HKD | 4.7 | 4.84 | 4.64 | 4.72 | 4.72 | -0.01 (-0.21%) | 48,436,301 |
| 3 Sep 2019 | HKD | 5.06 | 5.06 | 4.68 | 4.73 | 4.73 | -0.3 (-5.96%) | 32,425,119 |
| 2 Sep 2019 | HKD | 5.1 | 5.1 | 4.95 | 5.03 | 5.03 | +0.08 (+1.62%) | 18,714,170 |
| 30 Aug 2019 | HKD | 4.89 | 4.98 | 4.76 | 4.95 | 4.95 | +0.11 (+2.27%) | 38,997,719 |
| 29 Aug 2019 | HKD | 4.88 | 4.88 | 4.68 | 4.84 | 4.84 | +0.05 (+1.04%) | 16,356,500 |
| 28 Aug 2019 | HKD | 4.7 | 4.93 | 4.7 | 4.79 | 4.79 | +0.1 (+2.13%) | 21,952,670 |
| 27 Aug 2019 | HKD | 4.75 | 4.77 | 4.61 | 4.69 | 4.69 | -0.07 (-1.47%) | 36,072,273 |
| 26 Aug 2019 | HKD | 4.66 | 4.78 | 4.57 | 4.76 | 4.76 | -0.13 (-2.66%) | 21,447,180 |
| 23 Aug 2019 | HKD | 4.78 | 4.93 | 4.66 | 4.89 | 4.89 | +0.16 (+3.38%) | 18,255,830 |
| 22 Aug 2019 | HKD | 4.87 | 4.88 | 4.64 | 4.73 | 4.73 | -0.09 (-1.87%) | 20,972,500 |
| 21 Aug 2019 | HKD | 4.45 | 4.87 | 4.3 | 4.82 | 4.82 | +0.45 (+10.30%) | 71,772,641 |
| 20 Aug 2019 | HKD | 4.22 | 4.44 | 4.22 | 4.37 | 4.37 | +0.05 (+1.16%) | 16,909,561 |
