| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 14.14 | 14.42 | 14.12 | 14.34 | 14.34 | +0.24 (+1.70%) | 1,311,928 |
| 16 Aug 2019 | HKD | 14.08 | 14.26 | 14.02 | 14.1 | 14.1 | -0.06 (-0.42%) | 1,351,500 |
| 15 Aug 2019 | HKD | 14 | 14.2 | 13.98 | 14.16 | 14.16 | +0.16 (+1.14%) | 2,304,500 |
| 14 Aug 2019 | HKD | 14.1 | 14.1 | 13.94 | 14 | 14 | +0.02 (+0.14%) | 2,419,500 |
| 13 Aug 2019 | HKD | 13.96 | 14.04 | 13.86 | 13.98 | 13.98 | +0.06 (+0.43%) | 1,689,000 |
| 12 Aug 2019 | HKD | 14.3 | 14.3 | 13.9 | 13.92 | 13.92 | -0.4 (-2.79%) | 1,213,500 |
| 9 Aug 2019 | HKD | 14.42 | 14.52 | 14.28 | 14.32 | 14.32 | -0.08 (-0.56%) | 1,567,285 |
| 8 Aug 2019 | HKD | 14.3 | 14.46 | 14.22 | 14.4 | 14.4 | +0.14 (+0.98%) | 1,105,364 |
| 7 Aug 2019 | HKD | 14.38 | 14.38 | 14.16 | 14.26 | 14.26 | -0.2 (-1.38%) | 1,858,668 |
| 6 Aug 2019 | HKD | 14.26 | 14.5 | 14.24 | 14.46 | 14.46 | +0.06 (+0.42%) | 3,701,824 |
| 5 Aug 2019 | HKD | 13.9 | 14.48 | 13.9 | 14.4 | 14.4 | +0.36 (+2.56%) | 2,988,195 |
| 2 Aug 2019 | HKD | 13.86 | 14.22 | 13.7 | 14.04 | 14.04 | +0.18 (+1.30%) | 2,153,000 |
| 1 Aug 2019 | HKD | 14.06 | 14.1 | 13.6 | 13.86 | 13.86 | -0.32 (-2.26%) | 3,037,030 |
| 31 Jul 2019 | HKD | 14.1 | 14.24 | 14.02 | 14.18 | 14.18 | -0.04 (-0.28%) | 890,500 |
| 30 Jul 2019 | HKD | 14.32 | 14.32 | 14.04 | 14.22 | 14.22 | +0.02 (+0.14%) | 1,543,064 |
| 29 Jul 2019 | HKD | 14.3 | 14.36 | 14.16 | 14.2 | 14.2 | -0.12 (-0.84%) | 661,691 |
| 26 Jul 2019 | HKD | 14.28 | 14.36 | 14.28 | 14.32 | 14.32 | -0.02 (-0.14%) | 368,500 |
| 25 Jul 2019 | HKD | 14.36 | 14.36 | 14.26 | 14.34 | 14.34 | +0.08 (+0.56%) | 464,012 |
| 24 Jul 2019 | HKD | 14.3 | 14.36 | 14.16 | 14.26 | 14.26 | +0.02 (+0.14%) | 465,000 |
| 23 Jul 2019 | HKD | 14.38 | 14.38 | 13.94 | 14.24 | 14.24 | -0.08 (-0.56%) | 2,013,000 |
| 22 Jul 2019 | HKD | 14.48 | 14.5 | 14.26 | 14.32 | 14.32 | -0.04 (-0.28%) | 486,000 |
| 19 Jul 2019 | HKD | 14.36 | 14.4 | 14.2 | 14.36 | 14.36 | -0.04 (-0.28%) | 620,588 |
| 18 Jul 2019 | HKD | 14.46 | 14.56 | 14.28 | 14.4 | 14.4 | -0.16 (-1.10%) | 687,000 |
| 17 Jul 2019 | HKD | 14.56 | 14.66 | 14.46 | 14.56 | 14.56 | -0.1 (-0.68%) | 1,053,000 |
| 16 Jul 2019 | HKD | 14.66 | 14.76 | 14.46 | 14.66 | 14.66 | +0.12 (+0.83%) | 2,214,917 |
| 15 Jul 2019 | HKD | 14.6 | 14.66 | 14.48 | 14.54 | 14.54 | -0.1 (-0.68%) | 607,397 |
| 12 Jul 2019 | HKD | 14.4 | 14.76 | 14.4 | 14.64 | 14.64 | +0.28 (+1.95%) | 2,390,736 |
| 11 Jul 2019 | HKD | 14.58 | 14.58 | 14.32 | 14.36 | 14.36 | -0.06 (-0.42%) | 1,092,500 |
| 10 Jul 2019 | HKD | 14.3 | 14.5 | 14.3 | 14.42 | 14.42 | +0.12 (+0.84%) | 4,104,550 |
| 9 Jul 2019 | HKD | 14.4 | 14.4 | 14.04 | 14.3 | 14.3 | -0.04 (-0.28%) | 2,762,693 |
