| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2019 | HKD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 20.25 | 20.45 | 19.9 | 20.05 | 20.05 | -0.35 (-1.72%) | 1,306,184 |
| 3 Oct 2019 | HKD | 20.6 | 21 | 20.2 | 20.4 | 20.4 | -0.3 (-1.45%) | 1,934,217 |
| 2 Oct 2019 | HKD | 20.75 | 21.05 | 20.3 | 20.7 | 20.7 | -0.05 (-0.24%) | 1,346,233 |
| 1 Oct 2019 | HKD | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 20.55 | 20.95 | 20.5 | 20.75 | 20.75 | -0.1 (-0.48%) | 2,086,000 |
| 27 Sep 2019 | HKD | 20.9 | 21.05 | 20.65 | 20.85 | 20.85 | -0.25 (-1.18%) | 1,631,459 |
| 26 Sep 2019 | HKD | 20.45 | 21.5 | 20.25 | 21.1 | 21.1 | +1.1 (+5.50%) | 2,452,130 |
| 25 Sep 2019 | HKD | 19.9 | 20.2 | 19.72 | 20 | 20 | -0.2 (-0.99%) | 1,392,445 |
| 24 Sep 2019 | HKD | 20.5 | 20.5 | 19.86 | 20.2 | 20.2 | -0.05 (-0.25%) | 3,018,904 |
| 23 Sep 2019 | HKD | 21.5 | 21.5 | 19.96 | 20.25 | 20.25 | -1.2 (-5.59%) | 2,007,289 |
| 20 Sep 2019 | HKD | 21.55 | 21.65 | 21.2 | 21.45 | 21.45 | -0.1 (-0.46%) | 3,409,397 |
| 19 Sep 2019 | HKD | 21.4 | 21.75 | 20.9 | 21.55 | 21.55 | +0.4 (+1.89%) | 1,782,126 |
| 18 Sep 2019 | HKD | 20.7 | 21.2 | 20.7 | 21.15 | 21.15 | +0.25 (+1.20%) | 1,327,412 |
| 17 Sep 2019 | HKD | 21.3 | 21.4 | 20.7 | 20.9 | 20.9 | -0.6 (-2.79%) | 1,169,213 |
| 16 Sep 2019 | HKD | 22.45 | 22.45 | 21.2 | 21.5 | 21.5 | +0.1 (+0.47%) | 2,637,143 |
| 13 Sep 2019 | HKD | 21.1 | 21.55 | 20.8 | 21.4 | 21.4 | +0.35 (+1.66%) | 1,670,426 |
| 12 Sep 2019 | HKD | 20.9 | 21.3 | 20.7 | 21.05 | 21.05 | +0.2 (+0.96%) | 1,773,444 |
| 11 Sep 2019 | HKD | 20.9 | 20.9 | 20.3 | 20.85 | 20.85 | +0.4 (+1.96%) | 1,772,000 |
| 10 Sep 2019 | HKD | 20.5 | 20.55 | 20.05 | 20.45 | 20.45 | -0.05 (-0.24%) | 1,824,866 |
| 9 Sep 2019 | HKD | 20.5 | 20.7 | 19.98 | 20.5 | 20.5 | +0.25 (+1.23%) | 2,418,008 |
| 6 Sep 2019 | HKD | 19.18 | 20.3 | 18.94 | 20.25 | 20.25 | +1.19 (+6.24%) | 4,388,418 |
| 5 Sep 2019 | HKD | 18.2 | 19.16 | 18.2 | 19.06 | 19.06 | +0.56 (+3.03%) | 2,362,825 |
| 4 Sep 2019 | HKD | 18.2 | 18.6 | 17.94 | 18.5 | 18.5 | +0.4 (+2.21%) | 2,486,320 |
| 3 Sep 2019 | HKD | 18.42 | 18.42 | 17.92 | 18.1 | 18.1 | -0.2 (-1.09%) | 843,122 |
| 2 Sep 2019 | HKD | 18.36 | 18.62 | 17.94 | 18.3 | 18.3 | -0.06 (-0.33%) | 1,717,100 |
| 30 Aug 2019 | HKD | 17.8 | 18.66 | 17.78 | 18.36 | 18.36 | +0.78 (+4.44%) | 3,408,367 |
| 29 Aug 2019 | HKD | 17.68 | 17.7 | 17.32 | 17.58 | 17.58 | +0.04 (+0.23%) | 1,586,000 |
| 28 Aug 2019 | HKD | 18.1 | 18.1 | 17.5 | 17.54 | 17.54 | -0.46 (-2.56%) | 1,440,256 |
| 27 Aug 2019 | HKD | 18.14 | 18.16 | 17.5 | 18 | 18 | 0.0 (0.0%) | 2,380,048 |
