| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | HKD | 61 | 61.75 | 60.65 | 61.55 | 61.55 | +0.6 (+0.98%) | 5,376,964 |
| 19 Jul 2019 | HKD | 60.5 | 61.3 | 60.35 | 60.95 | 60.95 | +0.3 (+0.49%) | 4,981,624 |
| 18 Jul 2019 | HKD | 59.9 | 60.65 | 59.9 | 60.65 | 60.65 | +0.15 (+0.25%) | 4,479,128 |
| 17 Jul 2019 | HKD | 59.6 | 60.5 | 59.6 | 60.5 | 60.5 | +0.15 (+0.25%) | 3,087,668 |
| 16 Jul 2019 | HKD | 60 | 60.5 | 60 | 60.35 | 60.35 | +0.2 (+0.33%) | 3,839,443 |
| 15 Jul 2019 | HKD | 60.35 | 60.9 | 59.7 | 60.15 | 60.15 | -0.8 (-1.31%) | 3,591,612 |
| 12 Jul 2019 | HKD | 59.8 | 61.3 | 59.8 | 60.95 | 60.95 | +0.5 (+0.83%) | 3,654,003 |
| 11 Jul 2019 | HKD | 60.4 | 60.95 | 60.1 | 60.45 | 60.45 | +0.75 (+1.26%) | 3,579,496 |
| 10 Jul 2019 | HKD | 60.5 | 60.5 | 59.4 | 59.7 | 59.7 | -0.35 (-0.58%) | 4,456,850 |
| 9 Jul 2019 | HKD | 60.8 | 61.2 | 60 | 60.05 | 60.05 | -1.15 (-1.88%) | 4,184,966 |
| 8 Jul 2019 | HKD | 61 | 61.6 | 60.55 | 61.2 | 61.2 | -0.6 (-0.97%) | 4,207,137 |
| 5 Jul 2019 | HKD | 62 | 62.15 | 61.5 | 61.8 | 61.8 | +0.1 (+0.16%) | 2,156,333 |
| 4 Jul 2019 | HKD | 62.3 | 62.5 | 61.6 | 61.7 | 61.7 | -0.25 (-0.40%) | 2,863,806 |
| 3 Jul 2019 | HKD | 61.1 | 62.2 | 61.05 | 61.95 | 61.95 | +0.5 (+0.81%) | 4,074,059 |
| 2 Jul 2019 | HKD | 62.3 | 62.3 | 61.15 | 61.45 | 61.45 | +0.3 (+0.49%) | 6,457,304 |
| 1 Jul 2019 | HKD | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 61.8 | 61.8 | 61.05 | 61.15 | 61.15 | -0.55 (-0.89%) | 6,568,240 |
| 27 Jun 2019 | HKD | 61.35 | 61.75 | 60.9 | 61.7 | 61.7 | +0.8 (+1.31%) | 4,226,524 |
| 26 Jun 2019 | HKD | 60.85 | 61.1 | 60.5 | 60.9 | 60.9 | -0.4 (-0.65%) | 5,464,894 |
| 25 Jun 2019 | HKD | 61.2 | 61.45 | 61 | 61.3 | 61.3 | 0.0 (0.0%) | 5,334,717 |
| 24 Jun 2019 | HKD | 60.6 | 61.45 | 60.45 | 61.3 | 61.3 | +0.4 (+0.66%) | 3,558,079 |
| 21 Jun 2019 | HKD | 60.8 | 61.35 | 60.65 | 60.9 | 60.9 | -0.05 (-0.08%) | 9,192,170 |
| 20 Jun 2019 | HKD | 60.55 | 61.1 | 60.25 | 60.95 | 60.95 | +0.4 (+0.66%) | 3,620,207 |
| 19 Jun 2019 | HKD | 61.1 | 61.1 | 60.25 | 60.55 | 60.55 | +1.15 (+1.94%) | 4,769,899 |
| 18 Jun 2019 | HKD | 59.05 | 59.5 | 58.35 | 59.4 | 59.4 | +0.8 (+1.37%) | 4,959,297 |
| 17 Jun 2019 | HKD | 59.2 | 59.7 | 58.4 | 58.6 | 58.6 | -0.3 (-0.51%) | 4,211,043 |
| 14 Jun 2019 | HKD | 58.7 | 58.9 | 58.35 | 58.9 | 58.9 | +0.4 (+0.68%) | 6,475,618 |
| 13 Jun 2019 | HKD | 58.05 | 58.55 | 57.1 | 58.5 | 58.5 | -0.25 (-0.43%) | 5,628,802 |
| 12 Jun 2019 | HKD | 59.3 | 59.6 | 58.2 | 58.75 | 58.75 | -1 (-1.67%) | 6,072,032 |
| 11 Jun 2019 | HKD | 60.5 | 61 | 59.5 | 59.75 | 59.75 | -0.2 (-0.33%) | 6,616,456 |
