| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 42.8 | 43.85 | 42.6 | 43.35 | 43.35 | +1.05 (+2.48%) | 3,633,827 |
| 16 Aug 2019 | HKD | 42.1 | 42.95 | 42.05 | 42.3 | 42.3 | -0.05 (-0.12%) | 3,197,683 |
| 15 Aug 2019 | HKD | 42.05 | 42.5 | 41.5 | 42.35 | 42.35 | -0.15 (-0.35%) | 3,178,497 |
| 14 Aug 2019 | HKD | 43.35 | 43.4 | 42.35 | 42.5 | 42.5 | -0.2 (-0.47%) | 3,383,356 |
| 13 Aug 2019 | HKD | 42.8 | 43.3 | 42.1 | 42.7 | 42.7 | -1 (-2.29%) | 4,134,245 |
| 12 Aug 2019 | HKD | 44 | 44 | 43.2 | 43.7 | 43.7 | +0.15 (+0.34%) | 1,948,340 |
| 9 Aug 2019 | HKD | 44.25 | 44.6 | 43.15 | 43.55 | 43.55 | -0.25 (-0.57%) | 3,594,649 |
| 8 Aug 2019 | HKD | 43.25 | 44.05 | 42.85 | 43.8 | 43.8 | +0.85 (+1.98%) | 5,694,704 |
| 7 Aug 2019 | HKD | 45 | 45 | 42.5 | 42.95 | 42.95 | -2.15 (-4.77%) | 10,140,942 |
| 6 Aug 2019 | HKD | 44.45 | 45.2 | 43.85 | 45.1 | 45.1 | -0.9 (-1.96%) | 7,335,168 |
| 5 Aug 2019 | HKD | 46.45 | 46.7 | 45.7 | 46 | 46 | -1.25 (-2.65%) | 4,626,264 |
| 2 Aug 2019 | HKD | 46.6 | 47.9 | 46.6 | 47.25 | 47.25 | -1.9 (-3.87%) | 4,446,945 |
| 1 Aug 2019 | HKD | 48.9 | 49.75 | 48.75 | 49.15 | 49.15 | -0.15 (-0.30%) | 3,041,601 |
| 31 Jul 2019 | HKD | 49.7 | 49.7 | 48.8 | 49.3 | 49.3 | -0.4 (-0.80%) | 2,442,769 |
| 30 Jul 2019 | HKD | 50 | 50.3 | 49.55 | 49.7 | 49.7 | +0.15 (+0.30%) | 1,739,963 |
| 29 Jul 2019 | HKD | 50.1 | 50.45 | 49 | 49.55 | 49.55 | +0.25 (+0.51%) | 3,346,462 |
| 26 Jul 2019 | HKD | 49.45 | 49.45 | 48.35 | 49.3 | 49.3 | -0.35 (-0.70%) | 2,044,128 |
| 25 Jul 2019 | HKD | 50.35 | 50.45 | 49.35 | 49.65 | 49.65 | -0.35 (-0.70%) | 3,019,784 |
| 24 Jul 2019 | HKD | 49.6 | 50.4 | 49.05 | 50 | 50 | +0.85 (+1.73%) | 5,210,406 |
| 23 Jul 2019 | HKD | 47.95 | 49.5 | 47.8 | 49.15 | 49.15 | +0.8 (+1.65%) | 4,324,176 |
| 22 Jul 2019 | HKD | 48.4 | 49.2 | 48.05 | 48.35 | 48.35 | +0.3 (+0.62%) | 3,774,397 |
| 19 Jul 2019 | HKD | 48.2 | 48.3 | 47.65 | 48.05 | 48.05 | +0.15 (+0.31%) | 2,067,700 |
| 18 Jul 2019 | HKD | 48.4 | 48.65 | 47.45 | 47.9 | 47.9 | -1 (-2.04%) | 4,162,581 |
| 17 Jul 2019 | HKD | 47.8 | 49.1 | 47.5 | 48.9 | 48.9 | +0.7 (+1.45%) | 5,370,804 |
| 16 Jul 2019 | HKD | 47.85 | 48.25 | 47.4 | 48.2 | 48.2 | -0.1 (-0.21%) | 3,833,024 |
| 15 Jul 2019 | HKD | 47.4 | 48.5 | 46.7 | 48.3 | 48.3 | +0.7 (+1.47%) | 5,558,000 |
| 12 Jul 2019 | HKD | 47.6 | 48.2 | 47.05 | 47.6 | 47.6 | 0.0 (0.0%) | 2,258,428 |
| 11 Jul 2019 | HKD | 48 | 48.1 | 47.4 | 47.6 | 47.6 | 0.0 (0.0%) | 2,029,035 |
| 10 Jul 2019 | HKD | 47.85 | 47.85 | 47.2 | 47.6 | 47.6 | +0.2 (+0.42%) | 1,948,753 |
| 9 Jul 2019 | HKD | 46.15 | 47.9 | 46.15 | 47.4 | 47.4 | +0.55 (+1.17%) | 4,334,178 |
