| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | HKD | 69.4 | 69.45 | 68.45 | 69.3 | 69.3 | -1.35 (-1.91%) | 8,054,636 |
| 23 Aug 2019 | HKD | 70.45 | 71.45 | 70.4 | 70.65 | 70.65 | -0.3 (-0.42%) | 5,449,506 |
| 22 Aug 2019 | HKD | 71.5 | 71.5 | 70.4 | 70.95 | 70.95 | -0.35 (-0.49%) | 5,299,641 |
| 21 Aug 2019 | HKD | 70 | 71.65 | 69.95 | 71.3 | 71.3 | +1.2 (+1.71%) | 7,045,145 |
| 20 Aug 2019 | HKD | 70.6 | 70.8 | 69.9 | 70.1 | 70.1 | +0.15 (+0.21%) | 7,844,342 |
| 19 Aug 2019 | HKD | 68.3 | 70.55 | 68.3 | 69.95 | 69.95 | +2.05 (+3.02%) | 10,498,540 |
| 16 Aug 2019 | HKD | 66.3 | 67.95 | 66 | 67.9 | 67.9 | +1.35 (+2.03%) | 8,311,992 |
| 15 Aug 2019 | HKD | 64.4 | 66.7 | 64.3 | 66.55 | 66.55 | +1.45 (+2.23%) | 9,695,771 |
| 14 Aug 2019 | HKD | 66.25 | 66.65 | 64.65 | 65.1 | 65.1 | -0.85 (-1.29%) | 10,816,330 |
| 13 Aug 2019 | HKD | 67 | 67.25 | 65.8 | 65.95 | 65.95 | -1.75 (-2.58%) | 12,104,200 |
| 12 Aug 2019 | HKD | 67.35 | 68.2 | 67.35 | 67.7 | 67.7 | -0.25 (-0.37%) | 5,775,321 |
| 9 Aug 2019 | HKD | 67.65 | 68.45 | 67.65 | 67.95 | 67.95 | -0.1 (-0.15%) | 5,996,124 |
| 8 Aug 2019 | HKD | 67.65 | 68.75 | 67.65 | 68.05 | 68.05 | +0.35 (+0.52%) | 8,208,977 |
| 7 Aug 2019 | HKD | 68.2 | 68.4 | 67.35 | 67.7 | 67.7 | -0.9 (-1.31%) | 8,215,702 |
| 6 Aug 2019 | HKD | 67.05 | 68.95 | 67.05 | 68.6 | 68.6 | -1.05 (-1.51%) | 11,187,220 |
| 5 Aug 2019 | HKD | 70.5 | 71.95 | 69.45 | 69.65 | 69.65 | -2.3 (-3.20%) | 9,559,700 |
| 2 Aug 2019 | HKD | 72 | 72.55 | 71.4 | 71.95 | 71.95 | -0.55 (-0.76%) | 11,091,730 |
| 1 Aug 2019 | HKD | 73.3 | 73.8 | 72.15 | 72.5 | 72.5 | -1.15 (-1.56%) | 8,749,995 |
| 31 Jul 2019 | HKD | 74.1 | 74.4 | 73.55 | 73.65 | 73.65 | -1.05 (-1.41%) | 4,340,353 |
| 30 Jul 2019 | HKD | 74.95 | 75.6 | 74.55 | 74.7 | 74.7 | -0.5 (-0.66%) | 4,401,446 |
| 29 Jul 2019 | HKD | 75.6 | 75.65 | 74.55 | 75.2 | 75.2 | -0.4 (-0.53%) | 5,464,987 |
| 26 Jul 2019 | HKD | 75.5 | 75.85 | 75.5 | 75.6 | 75.6 | -0.25 (-0.33%) | 3,638,228 |
| 25 Jul 2019 | HKD | 75.9 | 76.4 | 75.8 | 75.85 | 75.85 | -0.25 (-0.33%) | 4,251,248 |
| 24 Jul 2019 | HKD | 76 | 76.9 | 75.95 | 76.1 | 76.1 | -0.1 (-0.13%) | 4,130,967 |
| 23 Jul 2019 | HKD | 76.2 | 76.75 | 76.1 | 76.2 | 76.2 | +0.05 (+0.07%) | 4,228,396 |
| 22 Jul 2019 | HKD | 76.35 | 76.9 | 75.85 | 76.15 | 76.15 | -0.95 (-1.23%) | 4,910,023 |
| 19 Jul 2019 | HKD | 77 | 77.5 | 76.55 | 77.1 | 77.1 | +0.25 (+0.33%) | 2,513,040 |
| 18 Jul 2019 | HKD | 76.3 | 76.95 | 76.2 | 76.85 | 76.85 | -0.1 (-0.13%) | 2,783,448 |
| 17 Jul 2019 | HKD | 75.95 | 77 | 75.95 | 76.95 | 76.95 | +0.1 (+0.13%) | 3,095,095 |
| 16 Jul 2019 | HKD | 77 | 77.2 | 76.6 | 76.85 | 76.85 | +0.4 (+0.52%) | 2,693,273 |
