| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | HKD | 76.1 | 77 | 75.55 | 76.45 | 76.45 | +0.25 (+0.33%) | 4,900,153 |
| 12 Jul 2019 | HKD | 75.5 | 76.55 | 75.5 | 76.2 | 76.2 | -0.05 (-0.07%) | 2,952,720 |
| 11 Jul 2019 | HKD | 76 | 76.8 | 75.95 | 76.25 | 76.25 | +0.45 (+0.59%) | 2,797,730 |
| 10 Jul 2019 | HKD | 76 | 76.3 | 75.5 | 75.8 | 75.8 | -0.1 (-0.13%) | 3,585,262 |
| 9 Jul 2019 | HKD | 77.3 | 77.3 | 75.85 | 75.9 | 75.9 | -0.9 (-1.17%) | 4,257,707 |
| 8 Jul 2019 | HKD | 77.8 | 77.8 | 76.1 | 76.8 | 76.8 | -0.8 (-1.03%) | 3,638,164 |
| 5 Jul 2019 | HKD | 78 | 78.1 | 77.25 | 77.6 | 77.6 | +0.05 (+0.06%) | 1,815,546 |
| 4 Jul 2019 | HKD | 78.2 | 78.85 | 77.5 | 77.55 | 77.55 | -0.15 (-0.19%) | 4,626,666 |
| 3 Jul 2019 | HKD | 77 | 77.9 | 76.8 | 77.7 | 77.7 | +0.6 (+0.78%) | 5,461,514 |
| 2 Jul 2019 | HKD | 77.25 | 78.1 | 76.95 | 77.1 | 77.1 | +0.1 (+0.13%) | 7,945,341 |
| 1 Jul 2019 | HKD | 77 | 77 | 77 | 77 | 77 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 77.5 | 77.65 | 77 | 77 | 77 | -1.2 (-1.53%) | 5,064,695 |
| 27 Jun 2019 | HKD | 77.05 | 78.25 | 76.8 | 78.2 | 78.2 | +1.05 (+1.36%) | 5,518,377 |
| 26 Jun 2019 | HKD | 76.4 | 77.5 | 76 | 77.15 | 77.15 | +0.75 (+0.98%) | 4,294,915 |
| 25 Jun 2019 | HKD | 76.9 | 77.25 | 76.35 | 76.4 | 76.4 | -0.3 (-0.39%) | 4,406,765 |
| 24 Jun 2019 | HKD | 76.5 | 77 | 76.25 | 76.7 | 76.7 | -0.85 (-1.10%) | 6,440,195 |
| 21 Jun 2019 | HKD | 77.5 | 78.35 | 77.2 | 77.55 | 77.55 | -0.4 (-0.51%) | 8,059,876 |
| 20 Jun 2019 | HKD | 77 | 78.1 | 77 | 77.95 | 77.95 | +0.95 (+1.23%) | 3,987,976 |
| 19 Jun 2019 | HKD | 77 | 77.25 | 76.5 | 77 | 77 | +1.65 (+2.19%) | 5,507,175 |
| 18 Jun 2019 | HKD | 75.15 | 75.5 | 74.6 | 75.35 | 75.35 | 0.0 (0.0%) | 4,554,575 |
| 17 Jun 2019 | HKD | 75.05 | 76.5 | 75.05 | 75.35 | 75.35 | +0.25 (+0.33%) | 5,203,820 |
| 14 Jun 2019 | HKD | 74.75 | 75.5 | 74.75 | 75.1 | 75.1 | -0.4 (-0.53%) | 4,738,181 |
| 13 Jun 2019 | HKD | 76.2 | 76.25 | 74.5 | 75.5 | 75.5 | -0.35 (-0.46%) | 4,980,071 |
| 12 Jun 2019 | HKD | 77 | 77 | 75.5 | 75.85 | 75.85 | -0.95 (-1.24%) | 5,211,688 |
| 11 Jun 2019 | HKD | 76.05 | 77.35 | 76.05 | 76.8 | 76.8 | +0.3 (+0.39%) | 5,420,333 |
| 10 Jun 2019 | HKD | 75.7 | 76.8 | 75.2 | 76.5 | 76.5 | +0.65 (+0.86%) | 5,000,152 |
| 7 Jun 2019 | HKD | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 75.4 | 75.95 | 75 | 75.85 | 75.85 | +0.45 (+0.60%) | 5,116,602 |
| 5 Jun 2019 | HKD | 76 | 76 | 75.1 | 75.4 | 75.4 | +0.2 (+0.27%) | 5,187,897 |
| 4 Jun 2019 | HKD | 75.2 | 75.5 | 74.75 | 75.2 | 75.2 | +0.2 (+0.27%) | 5,862,709 |
