| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 73.8 | 74.15 | 73.05 | 74.05 | 74.05 | +0.05 (+0.07%) | 27,681,059 |
| 27 Sep 2019 | HKD | 74.3 | 74.45 | 73.65 | 74 | 74 | -0.35 (-0.47%) | 20,560,572 |
| 26 Sep 2019 | HKD | 74.95 | 74.95 | 74 | 74.35 | 74.35 | -0.15 (-0.20%) | 24,383,305 |
| 25 Sep 2019 | HKD | 74.75 | 75 | 74.25 | 74.5 | 74.5 | -1.55 (-2.04%) | 30,019,129 |
| 24 Sep 2019 | HKD | 74.95 | 76.25 | 74.9 | 76.05 | 76.05 | +1.15 (+1.54%) | 22,434,906 |
| 23 Sep 2019 | HKD | 75.7 | 76 | 74.4 | 74.9 | 74.9 | -0.55 (-0.73%) | 20,117,221 |
| 20 Sep 2019 | HKD | 76.45 | 76.9 | 75.05 | 75.45 | 75.45 | -1.05 (-1.37%) | 44,035,725 |
| 19 Sep 2019 | HKD | 79.3 | 79.3 | 76.1 | 76.5 | 76.5 | -2.4 (-3.04%) | 33,944,446 |
| 18 Sep 2019 | HKD | 78.85 | 79.2 | 78.2 | 78.9 | 78.9 | +0.55 (+0.70%) | 13,962,711 |
| 17 Sep 2019 | HKD | 78.2 | 79.35 | 78.05 | 78.35 | 78.35 | -1.3 (-1.63%) | 21,851,749 |
| 16 Sep 2019 | HKD | 80.5 | 80.5 | 78.9 | 79.65 | 79.65 | -1.05 (-1.30%) | 19,595,179 |
| 13 Sep 2019 | HKD | 79.7 | 80.7 | 79.1 | 80.7 | 80.7 | +1.5 (+1.89%) | 14,968,242 |
| 12 Sep 2019 | HKD | 80.75 | 80.8 | 78.75 | 79.2 | 79.2 | -1.15 (-1.43%) | 20,957,133 |
| 11 Sep 2019 | HKD | 79.7 | 80.4 | 78.5 | 80.35 | 80.35 | +0.65 (+0.82%) | 23,112,226 |
| 10 Sep 2019 | HKD | 79.95 | 80.3 | 79.1 | 79.7 | 79.7 | 0.0 (0.0%) | 19,599,904 |
| 9 Sep 2019 | HKD | 79.7 | 79.9 | 78.8 | 79.7 | 79.7 | 0.0 (0.0%) | 24,961,619 |
| 6 Sep 2019 | HKD | 79.3 | 79.7 | 78.4 | 79.7 | 79.7 | +1.15 (+1.46%) | 33,649,281 |
| 5 Sep 2019 | HKD | 79 | 79.5 | 77.5 | 78.55 | 78.55 | -0.85 (-1.07%) | 28,374,529 |
| 4 Sep 2019 | HKD | 75.5 | 80 | 75.3 | 79.4 | 79.4 | +4.4 (+5.87%) | 49,089,267 |
| 3 Sep 2019 | HKD | 75.3 | 75.85 | 74.7 | 75 | 75 | -0.15 (-0.20%) | 15,283,896 |
| 2 Sep 2019 | HKD | 75.95 | 76.75 | 74.85 | 75.15 | 75.15 | -1.1 (-1.44%) | 18,493,322 |
| 30 Aug 2019 | HKD | 78.3 | 78.3 | 75.1 | 76.25 | 76.25 | -0.4 (-0.52%) | 30,312,349 |
| 29 Aug 2019 | HKD | 76.1 | 76.75 | 75.05 | 76.65 | 76.65 | +1.3 (+1.73%) | 21,824,363 |
| 28 Aug 2019 | HKD | 75.5 | 75.65 | 74.8 | 75.35 | 75.35 | 0.0 (0.0%) | 16,901,421 |
| 27 Aug 2019 | HKD | 75.6 | 75.75 | 74.6 | 75.35 | 75.35 | -0.15 (-0.20%) | 22,056,587 |
| 26 Aug 2019 | HKD | 74.05 | 75.85 | 74.05 | 75.5 | 75.5 | -2.25 (-2.89%) | 32,269,053 |
| 23 Aug 2019 | HKD | 77.35 | 78.5 | 76.35 | 77.75 | 77.75 | +1.5 (+1.97%) | 31,513,951 |
| 22 Aug 2019 | HKD | 77.6 | 78.1 | 75.7 | 76.25 | 76.25 | -1.25 (-1.61%) | 24,968,395 |
| 21 Aug 2019 | HKD | 77.45 | 77.5 | 76.6 | 77.5 | 77.5 | +0.1 (+0.13%) | 18,848,986 |
| 20 Aug 2019 | HKD | 78.2 | 78.25 | 77.1 | 77.4 | 77.4 | -0.85 (-1.09%) | 21,611,371 |
