| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 4.12 | 4.38 | 4.12 | 4.32 | 4.32 | +0.22 (+5.37%) | 18,460,480 |
| 16 Aug 2019 | HKD | 4.1 | 4.14 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 17,304,359 |
| 15 Aug 2019 | HKD | 4.13 | 4.17 | 3.96 | 4.11 | 4.11 | -0.01 (-0.24%) | 30,620,580 |
| 14 Aug 2019 | HKD | 4.26 | 4.26 | 4.07 | 4.12 | 4.12 | -0.01 (-0.24%) | 15,572,490 |
| 13 Aug 2019 | HKD | 4.27 | 4.3 | 4.1 | 4.13 | 4.13 | -0.11 (-2.59%) | 16,182,300 |
| 12 Aug 2019 | HKD | 4.26 | 4.33 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 17,141,420 |
| 9 Aug 2019 | HKD | 4.38 | 4.45 | 4.23 | 4.25 | 4.25 | -0.11 (-2.52%) | 19,479,760 |
| 8 Aug 2019 | HKD | 3.96 | 4.4 | 3.95 | 4.36 | 4.36 | +0.36 (+9%) | 41,426,422 |
| 7 Aug 2019 | HKD | 4.28 | 4.28 | 3.9 | 4 | 4 | -0.09 (-2.20%) | 23,100,881 |
| 6 Aug 2019 | HKD | 4.08 | 4.16 | 3.82 | 4.09 | 4.09 | 0.0 (0.0%) | 37,810,941 |
| 5 Aug 2019 | HKD | 4.18 | 4.26 | 4.05 | 4.09 | 4.09 | -0.16 (-3.76%) | 27,690,570 |
| 2 Aug 2019 | HKD | 4.25 | 4.28 | 4.17 | 4.25 | 4.25 | -0.02 (-0.47%) | 16,874,971 |
| 1 Aug 2019 | HKD | 4.28 | 4.45 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 14,461,590 |
| 31 Jul 2019 | HKD | 4.44 | 4.44 | 4.28 | 4.32 | 4.32 | -0.09 (-2.04%) | 6,923,477 |
| 30 Jul 2019 | HKD | 4.4 | 4.45 | 4.33 | 4.41 | 4.41 | +0.12 (+2.80%) | 16,335,830 |
| 29 Jul 2019 | HKD | 4.39 | 4.39 | 4.22 | 4.29 | 4.29 | -0.11 (-2.50%) | 7,150,480 |
| 26 Jul 2019 | HKD | 4.25 | 4.42 | 4.21 | 4.4 | 4.4 | +0.15 (+3.53%) | 23,420,449 |
| 25 Jul 2019 | HKD | 4.34 | 4.34 | 4.18 | 4.25 | 4.25 | -0.04 (-0.93%) | 9,737,427 |
| 24 Jul 2019 | HKD | 4.25 | 4.35 | 4.14 | 4.29 | 4.29 | +0.16 (+3.87%) | 30,389,990 |
| 23 Jul 2019 | HKD | 4.18 | 4.23 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 9,989,895 |
| 22 Jul 2019 | HKD | 4 | 4.25 | 3.98 | 4.1 | 4.1 | +0.13 (+3.27%) | 38,312,711 |
| 19 Jul 2019 | HKD | 3.92 | 3.99 | 3.9 | 3.97 | 3.97 | +0.11 (+2.85%) | 17,337,430 |
| 18 Jul 2019 | HKD | 3.94 | 3.98 | 3.86 | 3.86 | 3.86 | -0.06 (-1.53%) | 13,959,700 |
| 17 Jul 2019 | HKD | 3.94 | 3.94 | 3.84 | 3.92 | 3.92 | +0.02 (+0.51%) | 8,894,623 |
| 16 Jul 2019 | HKD | 3.9 | 3.9 | 3.78 | 3.9 | 3.9 | +0.05 (+1.30%) | 10,669,850 |
| 15 Jul 2019 | HKD | 3.81 | 3.85 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 15,397,620 |
| 12 Jul 2019 | HKD | 3.65 | 3.83 | 3.61 | 3.78 | 3.78 | +0.17 (+4.71%) | 35,452,328 |
| 11 Jul 2019 | HKD | 3.74 | 3.81 | 3.61 | 3.61 | 3.61 | -0.14 (-3.73%) | 23,141,500 |
| 10 Jul 2019 | HKD | 3.78 | 3.8 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 14,436,190 |
| 9 Jul 2019 | HKD | 3.79 | 3.84 | 3.71 | 3.73 | 3.73 | -0.08 (-2.10%) | 27,326,240 |
