| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 14.24 | 14.38 | 14.12 | 14.34 | 14.34 | -0.06 (-0.42%) | 783,576 |
| 5 Jul 2019 | HKD | 14.28 | 14.48 | 14.2 | 14.4 | 14.4 | +0.06 (+0.42%) | 1,435,892 |
| 4 Jul 2019 | HKD | 14.3 | 14.4 | 14.16 | 14.34 | 14.34 | -0.16 (-1.10%) | 1,603,578 |
| 3 Jul 2019 | HKD | 14.5 | 14.64 | 14.4 | 14.5 | 14.5 | +0.04 (+0.28%) | 1,144,719 |
| 2 Jul 2019 | HKD | 14.4 | 14.52 | 14.2 | 14.46 | 14.46 | +0.38 (+2.70%) | 2,089,092 |
| 1 Jul 2019 | HKD | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 14.12 | 14.2 | 14 | 14.08 | 14.08 | -0.08 (-0.56%) | 3,913,694 |
| 27 Jun 2019 | HKD | 14.24 | 14.4 | 14.1 | 14.16 | 14.16 | -0.1 (-0.70%) | 2,132,629 |
| 26 Jun 2019 | HKD | 14.2 | 14.32 | 14 | 14.26 | 14.26 | +0.02 (+0.14%) | 2,794,286 |
| 25 Jun 2019 | HKD | 14.08 | 14.34 | 14.04 | 14.24 | 14.24 | +0.16 (+1.14%) | 6,060,024 |
| 24 Jun 2019 | HKD | 13.86 | 14.2 | 13.82 | 14.08 | 14.08 | +0.32 (+2.33%) | 2,481,000 |
| 21 Jun 2019 | HKD | 13.5 | 13.8 | 13.48 | 13.76 | 13.76 | +0.28 (+2.08%) | 8,023,891 |
| 20 Jun 2019 | HKD | 13.38 | 13.6 | 13.36 | 13.48 | 13.48 | +0.04 (+0.30%) | 1,380,000 |
| 19 Jun 2019 | HKD | 13.3 | 13.56 | 13.3 | 13.44 | 13.44 | +0.12 (+0.90%) | 1,555,387 |
| 18 Jun 2019 | HKD | 13.14 | 13.46 | 13.14 | 13.32 | 13.32 | +0.14 (+1.06%) | 1,462,000 |
| 17 Jun 2019 | HKD | 13.2 | 13.44 | 13.16 | 13.18 | 13.18 | -0.02 (-0.15%) | 956,461 |
| 14 Jun 2019 | HKD | 13.28 | 13.32 | 13.1 | 13.2 | 13.2 | +0.02 (+0.15%) | 1,030,878 |
| 13 Jun 2019 | HKD | 13.24 | 13.34 | 13.02 | 13.18 | 13.18 | -0.16 (-1.20%) | 2,237,500 |
| 12 Jun 2019 | HKD | 13.14 | 13.38 | 12.94 | 13.34 | 13.34 | +0.2 (+1.52%) | 1,795,000 |
| 11 Jun 2019 | HKD | 13.18 | 13.3 | 13.02 | 13.14 | 13.14 | -0.12 (-0.90%) | 2,056,500 |
| 10 Jun 2019 | HKD | 12.98 | 13.34 | 12.96 | 13.26 | 13.26 | +0.28 (+2.16%) | 3,280,500 |
| 7 Jun 2019 | HKD | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 12.88 | 13.18 | 12.82 | 12.98 | 12.98 | +0.12 (+0.93%) | 2,601,500 |
| 5 Jun 2019 | HKD | 12.58 | 12.86 | 12.58 | 12.86 | 12.86 | +0.3 (+2.39%) | 989,600 |
| 4 Jun 2019 | HKD | 12.6 | 12.64 | 12.42 | 12.56 | 12.56 | -0.14 (-1.10%) | 2,400,824 |
| 3 Jun 2019 | HKD | 12.32 | 12.78 | 12.32 | 12.7 | 12.7 | +0.22 (+1.76%) | 1,196,000 |
| 31 May 2019 | HKD | 12.48 | 12.54 | 12.3 | 12.48 | 12.48 | 0.0 (0.0%) | 904,365 |
| 30 May 2019 | HKD | 12.46 | 12.58 | 12.26 | 12.48 | 12.48 | -0.06 (-0.48%) | 2,344,196 |
| 29 May 2019 | HKD | 12.62 | 12.64 | 12.46 | 12.54 | 12.54 | -0.08 (-0.63%) | 1,595,324 |
| 28 May 2019 | HKD | 12.46 | 12.7 | 12.36 | 12.62 | 12.62 | +0.06 (+0.48%) | 3,096,000 |
