| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 3.7 | 3.83 | 3.67 | 3.81 | 3.81 | +0.07 (+1.87%) | 26,247,180 |
| 5 Jul 2019 | HKD | 3.78 | 3.8 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 7,060,893 |
| 4 Jul 2019 | HKD | 3.84 | 3.84 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 14,175,010 |
| 3 Jul 2019 | HKD | 3.85 | 3.88 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 25,125,680 |
| 2 Jul 2019 | HKD | 3.98 | 3.98 | 3.76 | 3.8 | 3.8 | -0.05 (-1.30%) | 25,123,510 |
| 1 Jul 2019 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 3.79 | 3.85 | 3.73 | 3.85 | 3.85 | +0.09 (+2.39%) | 66,865,180 |
| 27 Jun 2019 | HKD | 3.75 | 3.77 | 3.61 | 3.76 | 3.76 | +0.07 (+1.90%) | 29,381,240 |
| 26 Jun 2019 | HKD | 3.7 | 3.73 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 19,061,750 |
| 25 Jun 2019 | HKD | 3.77 | 3.79 | 3.67 | 3.72 | 3.72 | -0.03 (-0.80%) | 18,848,039 |
| 24 Jun 2019 | HKD | 3.71 | 3.79 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 26,274,711 |
| 21 Jun 2019 | HKD | 3.83 | 3.91 | 3.71 | 3.74 | 3.74 | -0.08 (-2.09%) | 43,372,141 |
| 20 Jun 2019 | HKD | 3.79 | 3.82 | 3.71 | 3.82 | 3.82 | +0.05 (+1.33%) | 39,567,500 |
| 19 Jun 2019 | HKD | 3.74 | 3.77 | 3.68 | 3.77 | 3.77 | +0.13 (+3.57%) | 82,283,469 |
| 18 Jun 2019 | HKD | 3.78 | 3.81 | 3.57 | 3.64 | 3.64 | -0.49 (-11.86%) | 556,248,375 |
| 17 Jun 2019 | HKD | 4.17 | 4.28 | 4.06 | 4.13 | 4.13 | +0.05 (+1.23%) | 9,675,050 |
| 14 Jun 2019 | HKD | 4.23 | 4.23 | 4.04 | 4.08 | 4.08 | -0.04 (-0.97%) | 11,143,220 |
| 13 Jun 2019 | HKD | 3.99 | 4.16 | 3.98 | 4.12 | 4.12 | +0.14 (+3.52%) | 32,101,090 |
| 12 Jun 2019 | HKD | 4.05 | 4.06 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 15,887,130 |
| 11 Jun 2019 | HKD | 4.04 | 4.13 | 3.98 | 4.09 | 4.09 | +0.09 (+2.25%) | 20,021,039 |
| 10 Jun 2019 | HKD | 3.95 | 4.06 | 3.75 | 4 | 4 | +0.05 (+1.27%) | 43,785,273 |
| 7 Jun 2019 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 4.22 | 4.24 | 3.84 | 3.95 | 3.95 | -0.33 (-7.71%) | 69,262,336 |
| 5 Jun 2019 | HKD | 4.24 | 4.36 | 4.21 | 4.28 | 4.28 | +0.11 (+2.64%) | 25,483,141 |
| 4 Jun 2019 | HKD | 4.5 | 4.56 | 4.17 | 4.17 | 4.17 | -0.25 (-5.66%) | 36,250,840 |
| 3 Jun 2019 | HKD | 4.22 | 4.44 | 4.22 | 4.42 | 4.42 | +0.12 (+2.79%) | 43,840,008 |
| 31 May 2019 | HKD | 4.2 | 4.39 | 4.17 | 4.3 | 4.3 | +0.11 (+2.63%) | 60,055,359 |
| 30 May 2019 | HKD | 4.18 | 4.22 | 4.05 | 4.19 | 4.19 | +0.01 (+0.24%) | 18,002,000 |
| 29 May 2019 | HKD | 4.32 | 4.33 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 20,818,971 |
| 28 May 2019 | HKD | 4.17 | 4.38 | 4.17 | 4.25 | 4.25 | +0.08 (+1.92%) | 41,931,219 |
