| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 14.48 | 14.56 | 14.3 | 14.44 | 14.44 | +0.04 (+0.28%) | 592,064 |
| 27 Sep 2019 | HKD | 14.26 | 14.48 | 14.26 | 14.4 | 14.4 | +0.06 (+0.42%) | 816,000 |
| 26 Sep 2019 | HKD | 14.8 | 14.8 | 14.32 | 14.34 | 14.34 | -0.32 (-2.18%) | 1,980,500 |
| 25 Sep 2019 | HKD | 14.5 | 14.74 | 14.12 | 14.66 | 14.66 | +0.1 (+0.69%) | 2,120,622 |
| 24 Sep 2019 | HKD | 14.56 | 14.74 | 14.5 | 14.56 | 14.56 | -0.04 (-0.27%) | 651,415 |
| 23 Sep 2019 | HKD | 14.64 | 14.84 | 14.56 | 14.6 | 14.6 | -0.16 (-1.08%) | 561,500 |
| 20 Sep 2019 | HKD | 14.88 | 14.9 | 14.56 | 14.76 | 14.76 | -0.04 (-0.27%) | 4,634,496 |
| 19 Sep 2019 | HKD | 14.82 | 14.9 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 558,350 |
| 18 Sep 2019 | HKD | 14.9 | 14.94 | 14.68 | 14.8 | 14.8 | -0.04 (-0.27%) | 1,442,500 |
| 17 Sep 2019 | HKD | 14.88 | 15.06 | 14.46 | 14.84 | 14.84 | 0.0 (0.0%) | 7,342,000 |
| 16 Sep 2019 | HKD | 14.9 | 14.92 | 14.54 | 14.84 | 14.84 | -0.06 (-0.40%) | 3,885,992 |
| 13 Sep 2019 | HKD | 14.94 | 14.96 | 14.8 | 14.9 | 14.9 | -0.04 (-0.27%) | 3,807,632 |
| 12 Sep 2019 | HKD | 14.9 | 15.16 | 14.82 | 14.94 | 14.94 | +0.16 (+1.08%) | 4,124,528 |
| 11 Sep 2019 | HKD | 14.56 | 15.06 | 14.54 | 14.78 | 14.78 | +0.28 (+1.93%) | 7,674,567 |
| 10 Sep 2019 | HKD | 14.58 | 14.8 | 14.46 | 14.5 | 14.5 | -0.1 (-0.68%) | 1,888,000 |
| 9 Sep 2019 | HKD | 14.36 | 14.66 | 14.36 | 14.6 | 14.6 | +0.24 (+1.67%) | 4,655,760 |
| 6 Sep 2019 | HKD | 14.26 | 14.38 | 14.2 | 14.36 | 14.36 | +0.16 (+1.13%) | 4,149,929 |
| 5 Sep 2019 | HKD | 14.3 | 14.42 | 14.04 | 14.2 | 14.2 | -0.1 (-0.70%) | 1,020,984 |
| 4 Sep 2019 | HKD | 14.36 | 14.52 | 14.18 | 14.3 | 14.3 | +0.06 (+0.42%) | 11,241,171 |
| 3 Sep 2019 | HKD | 14 | 14.26 | 14 | 14.24 | 14.24 | +0.1 (+0.71%) | 1,411,500 |
| 2 Sep 2019 | HKD | 14.06 | 14.24 | 13.82 | 14.14 | 14.14 | +0.08 (+0.57%) | 1,978,000 |
| 30 Aug 2019 | HKD | 14.14 | 14.26 | 14 | 14.06 | 14.06 | +0.06 (+0.43%) | 2,561,521 |
| 29 Aug 2019 | HKD | 13.82 | 14.02 | 13.82 | 14 | 14 | +0.1 (+0.72%) | 1,411,813 |
| 28 Aug 2019 | HKD | 13.94 | 14.18 | 13.82 | 13.9 | 13.9 | +0.06 (+0.43%) | 1,771,500 |
| 27 Aug 2019 | HKD | 13.9 | 13.96 | 13.76 | 13.84 | 13.84 | -0.06 (-0.43%) | 1,517,856 |
| 26 Aug 2019 | HKD | 14.02 | 14.02 | 13.6 | 13.9 | 13.9 | -0.16 (-1.14%) | 2,455,636 |
| 23 Aug 2019 | HKD | 14.2 | 14.2 | 13.82 | 14.06 | 14.06 | -0.08 (-0.57%) | 1,952,500 |
| 22 Aug 2019 | HKD | 14.44 | 14.44 | 13.92 | 14.14 | 14.14 | -0.18 (-1.26%) | 1,392,500 |
| 21 Aug 2019 | HKD | 14.46 | 14.46 | 14.28 | 14.32 | 14.32 | +0.06 (+0.42%) | 1,065,100 |
| 20 Aug 2019 | HKD | 14.3 | 14.4 | 14.22 | 14.26 | 14.26 | -0.08 (-0.56%) | 669,000 |
