| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 39.15 | 39.15 | 38.85 | 39.15 | 39.15 | 0.0 (0.0%) | 2,852,606 |
| 27 Sep 2019 | HKD | 39 | 39.35 | 38.85 | 39.15 | 39.15 | 0.0 (0.0%) | 2,102,399 |
| 26 Sep 2019 | HKD | 39.1 | 39.65 | 38.65 | 39.15 | 39.15 | +0.25 (+0.64%) | 3,377,746 |
| 25 Sep 2019 | HKD | 40.95 | 40.95 | 38.7 | 38.9 | 38.9 | -1.65 (-4.07%) | 6,541,203 |
| 24 Sep 2019 | HKD | 41.05 | 41.4 | 40.55 | 40.55 | 40.55 | -0.05 (-0.12%) | 1,799,243 |
| 23 Sep 2019 | HKD | 41.65 | 41.65 | 40.35 | 40.6 | 40.6 | -0.7 (-1.69%) | 2,875,511 |
| 20 Sep 2019 | HKD | 42 | 42.2 | 41 | 41.3 | 41.3 | -0.4 (-0.96%) | 3,444,272 |
| 19 Sep 2019 | HKD | 42.2 | 42.65 | 41.55 | 41.7 | 41.7 | -0.3 (-0.71%) | 2,593,760 |
| 18 Sep 2019 | HKD | 42 | 42.3 | 41.5 | 42 | 42 | +0.2 (+0.48%) | 2,335,998 |
| 17 Sep 2019 | HKD | 42.3 | 42.5 | 41.4 | 41.8 | 41.8 | -0.55 (-1.30%) | 1,966,612 |
| 16 Sep 2019 | HKD | 42.2 | 42.7 | 42 | 42.35 | 42.35 | -0.35 (-0.82%) | 1,915,896 |
| 13 Sep 2019 | HKD | 41.45 | 43.05 | 41.4 | 42.7 | 42.7 | +1.6 (+3.89%) | 6,010,487 |
| 12 Sep 2019 | HKD | 42.2 | 42.5 | 40.85 | 41.1 | 41.1 | -1.4 (-3.29%) | 6,690,583 |
| 11 Sep 2019 | HKD | 41.9 | 42.6 | 41.6 | 42.5 | 42.5 | +0.9 (+2.16%) | 3,828,156 |
| 10 Sep 2019 | HKD | 42.3 | 42.45 | 41.45 | 41.6 | 41.6 | -0.35 (-0.83%) | 2,192,089 |
| 9 Sep 2019 | HKD | 41.95 | 42.25 | 41.15 | 41.95 | 41.95 | +0.65 (+1.57%) | 5,214,627 |
| 6 Sep 2019 | HKD | 40.95 | 41.4 | 40.55 | 41.3 | 41.3 | +0.95 (+2.35%) | 7,249,583 |
| 5 Sep 2019 | HKD | 39.4 | 40.7 | 39.4 | 40.35 | 40.35 | +1.15 (+2.93%) | 7,661,965 |
| 4 Sep 2019 | HKD | 39.6 | 39.6 | 38.2 | 39.2 | 39.2 | +0.2 (+0.51%) | 7,272,093 |
| 3 Sep 2019 | HKD | 39.8 | 39.8 | 38.8 | 39 | 39 | -0.6 (-1.52%) | 3,881,654 |
| 2 Sep 2019 | HKD | 40.9 | 40.95 | 39.3 | 39.6 | 39.6 | -1 (-2.46%) | 5,713,745 |
| 30 Aug 2019 | HKD | 39 | 40.9 | 38.75 | 40.6 | 40.6 | +2.55 (+6.70%) | 13,909,453 |
| 29 Aug 2019 | HKD | 38 | 38.2 | 37.05 | 38.05 | 38.05 | 0.0 (0.0%) | 5,460,382 |
| 28 Aug 2019 | HKD | 39.75 | 40.1 | 38 | 38.05 | 38.05 | +0.2 (+0.53%) | 8,215,601 |
| 27 Aug 2019 | HKD | 38.85 | 39.45 | 37.8 | 37.85 | 37.85 | -1.15 (-2.95%) | 9,337,246 |
| 26 Aug 2019 | HKD | 38.1 | 39 | 37.3 | 39 | 39 | -0.2 (-0.51%) | 8,099,110 |
| 23 Aug 2019 | HKD | 40.6 | 40.75 | 38.8 | 39.2 | 39.2 | -1.15 (-2.85%) | 13,597,789 |
| 22 Aug 2019 | HKD | 43.3 | 43.4 | 40.1 | 40.35 | 40.35 | -2.85 (-6.60%) | 16,580,679 |
| 21 Aug 2019 | HKD | 43.75 | 43.75 | 43.05 | 43.2 | 43.2 | -0.35 (-0.80%) | 3,908,053 |
| 20 Aug 2019 | HKD | 43.35 | 43.8 | 43 | 43.55 | 43.55 | +0.2 (+0.46%) | 2,143,577 |
