| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | HKD | 52.85 | 53.2 | 52.15 | 52.7 | 52.7 | -0.05 (-0.09%) | 4,808,910 |
| 11 Oct 2019 | HKD | 51.25 | 52.95 | 51.2 | 52.75 | 52.75 | +1.9 (+3.74%) | 6,297,828 |
| 10 Oct 2019 | HKD | 51.25 | 51.5 | 50.7 | 50.85 | 50.85 | -0.4 (-0.78%) | 5,751,922 |
| 9 Oct 2019 | HKD | 51.8 | 52.05 | 50.9 | 51.25 | 51.25 | -1 (-1.91%) | 7,777,908 |
| 8 Oct 2019 | HKD | 52.55 | 53.35 | 52.1 | 52.25 | 52.25 | -0.6 (-1.14%) | 5,597,893 |
| 7 Oct 2019 | HKD | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 53.3 | 53.85 | 52.4 | 52.85 | 52.85 | -0.75 (-1.40%) | 6,583,529 |
| 3 Oct 2019 | HKD | 53.45 | 53.85 | 52.7 | 53.6 | 53.6 | -0.3 (-0.56%) | 6,099,146 |
| 2 Oct 2019 | HKD | 52.5 | 53.95 | 52.05 | 53.9 | 53.9 | +0.8 (+1.51%) | 5,936,117 |
| 1 Oct 2019 | HKD | 53.1 | 53.1 | 53.1 | 53.1 | 53.1 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 52.5 | 53.75 | 52.4 | 53.1 | 53.1 | -0.1 (-0.19%) | 5,244,035 |
| 27 Sep 2019 | HKD | 53.5 | 53.5 | 52.5 | 53.2 | 53.2 | +0.1 (+0.19%) | 4,327,132 |
| 26 Sep 2019 | HKD | 53.25 | 54.15 | 53 | 53.1 | 53.1 | -0.1 (-0.19%) | 3,910,567 |
| 25 Sep 2019 | HKD | 53.1 | 53.9 | 52.85 | 53.2 | 53.2 | -0.55 (-1.02%) | 4,165,039 |
| 24 Sep 2019 | HKD | 54.05 | 54.4 | 53.55 | 53.75 | 53.75 | -0.35 (-0.65%) | 5,115,048 |
| 23 Sep 2019 | HKD | 55.05 | 55.15 | 53.5 | 54.1 | 54.1 | -0.35 (-0.64%) | 4,820,059 |
| 20 Sep 2019 | HKD | 55.6 | 56.2 | 54.45 | 54.45 | 54.45 | -0.3 (-0.55%) | 8,034,759 |
| 19 Sep 2019 | HKD | 56.15 | 56.15 | 54.5 | 54.75 | 54.75 | -1.1 (-1.97%) | 3,868,240 |
| 18 Sep 2019 | HKD | 56.3 | 56.8 | 55.6 | 55.85 | 55.85 | -0.65 (-1.15%) | 3,966,923 |
| 17 Sep 2019 | HKD | 56 | 56.75 | 55.85 | 56.5 | 56.5 | 0.0 (0.0%) | 4,346,385 |
| 16 Sep 2019 | HKD | 56.1 | 57.05 | 56.1 | 56.5 | 56.5 | -1 (-1.74%) | 4,429,328 |
| 13 Sep 2019 | HKD | 56.9 | 57.65 | 56.4 | 57.5 | 57.5 | +0.5 (+0.88%) | 4,038,335 |
| 12 Sep 2019 | HKD | 57.4 | 57.7 | 56.7 | 57 | 57 | -0.1 (-0.18%) | 5,063,589 |
| 11 Sep 2019 | HKD | 55.65 | 57.85 | 55.35 | 57.1 | 57.1 | +1.65 (+2.98%) | 8,211,563 |
| 10 Sep 2019 | HKD | 56.05 | 56.3 | 54.9 | 55.45 | 55.45 | -0.45 (-0.81%) | 7,140,539 |
| 9 Sep 2019 | HKD | 55.6 | 56.2 | 55.4 | 55.9 | 55.9 | +0.05 (+0.09%) | 3,610,502 |
| 6 Sep 2019 | HKD | 56 | 56.1 | 55.1 | 55.85 | 55.85 | +0.65 (+1.18%) | 7,400,865 |
| 5 Sep 2019 | HKD | 55.95 | 55.95 | 54.3 | 55.2 | 55.2 | -1 (-1.78%) | 8,112,881 |
| 4 Sep 2019 | HKD | 52.3 | 56.9 | 52.25 | 56.2 | 56.2 | +4.45 (+8.60%) | 13,080,559 |
| 3 Sep 2019 | HKD | 52.1 | 52.5 | 51.5 | 51.75 | 51.75 | -0.55 (-1.05%) | 4,837,434 |
