| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 77.3 | 78.5 | 76.8 | 78.25 | 78.25 | +2.25 (+2.96%) | 34,851,589 |
| 16 Aug 2019 | HKD | 75 | 76 | 73.85 | 76 | 76 | +1.2 (+1.60%) | 34,108,728 |
| 15 Aug 2019 | HKD | 73 | 75 | 72.85 | 74.8 | 74.8 | +1.5 (+2.05%) | 33,861,663 |
| 14 Aug 2019 | HKD | 74.3 | 74.8 | 72.55 | 73.3 | 73.3 | -0.1 (-0.14%) | 50,573,475 |
| 13 Aug 2019 | HKD | 74.15 | 74.5 | 73.4 | 73.4 | 73.4 | -2.25 (-2.97%) | 40,302,535 |
| 12 Aug 2019 | HKD | 75 | 77.05 | 75 | 75.65 | 75.65 | -0.15 (-0.20%) | 16,587,426 |
| 9 Aug 2019 | HKD | 78.05 | 78.5 | 75.65 | 75.8 | 75.8 | -1.4 (-1.81%) | 31,252,707 |
| 8 Aug 2019 | HKD | 77 | 78.2 | 76.95 | 77.2 | 77.2 | +0.4 (+0.52%) | 21,540,802 |
| 7 Aug 2019 | HKD | 75.7 | 76.8 | 75.35 | 76.8 | 76.8 | +1.3 (+1.72%) | 30,576,396 |
| 6 Aug 2019 | HKD | 73.5 | 75.65 | 72.7 | 75.5 | 75.5 | -0.1 (-0.13%) | 57,037,103 |
| 5 Aug 2019 | HKD | 76.5 | 76.8 | 75.05 | 75.6 | 75.6 | -2.55 (-3.26%) | 36,607,687 |
| 2 Aug 2019 | HKD | 78 | 78.5 | 77.5 | 78.15 | 78.15 | -1.55 (-1.94%) | 38,468,041 |
| 1 Aug 2019 | HKD | 79.2 | 80.35 | 79.15 | 79.7 | 79.7 | -1.2 (-1.48%) | 33,980,583 |
| 31 Jul 2019 | HKD | 81.15 | 81.7 | 80.25 | 80.9 | 80.9 | -1.65 (-2.00%) | 25,623,911 |
| 30 Jul 2019 | HKD | 81.25 | 83.2 | 81.2 | 82.55 | 82.55 | -0.05 (-0.06%) | 27,161,165 |
| 29 Jul 2019 | HKD | 83.15 | 83.3 | 81.75 | 82.6 | 82.6 | -1.6 (-1.90%) | 26,983,307 |
| 26 Jul 2019 | HKD | 84.5 | 84.65 | 84 | 84.2 | 84.2 | -1.35 (-1.58%) | 25,031,452 |
| 25 Jul 2019 | HKD | 86 | 86.65 | 85.55 | 85.55 | 85.55 | -1.25 (-1.44%) | 17,186,671 |
| 24 Jul 2019 | HKD | 87 | 87.5 | 86.6 | 86.8 | 86.8 | -0.35 (-0.40%) | 13,562,096 |
| 23 Jul 2019 | HKD | 85.6 | 87.15 | 85.3 | 87.15 | 87.15 | 0.0 (0.0%) | 15,927,549 |
| 22 Jul 2019 | HKD | 87.5 | 87.9 | 86.55 | 87.15 | 87.15 | -1.35 (-1.53%) | 19,230,437 |
| 19 Jul 2019 | HKD | 86.1 | 88.5 | 86.1 | 88.5 | 88.5 | +2.35 (+2.73%) | 19,997,601 |
| 18 Jul 2019 | HKD | 84.6 | 86.15 | 84.55 | 86.15 | 86.15 | +0.65 (+0.76%) | 13,338,089 |
| 17 Jul 2019 | HKD | 85.2 | 85.65 | 84.6 | 85.5 | 85.5 | +0.1 (+0.12%) | 13,644,339 |
| 16 Jul 2019 | HKD | 85 | 85.8 | 84.6 | 85.4 | 85.4 | -0.35 (-0.41%) | 16,119,300 |
| 15 Jul 2019 | HKD | 84.35 | 85.9 | 84.05 | 85.75 | 85.75 | +0.3 (+0.35%) | 14,573,316 |
| 12 Jul 2019 | HKD | 83.95 | 85.75 | 83.5 | 85.45 | 85.45 | +1.1 (+1.30%) | 12,659,643 |
| 11 Jul 2019 | HKD | 84 | 84.95 | 84 | 84.35 | 84.35 | +1.05 (+1.26%) | 12,180,444 |
| 10 Jul 2019 | HKD | 83.8 | 83.9 | 83.1 | 83.3 | 83.3 | -0.55 (-0.66%) | 16,921,350 |
| 9 Jul 2019 | HKD | 84 | 84.45 | 83.15 | 83.85 | 83.85 | -0.7 (-0.83%) | 19,328,746 |
