| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | HKD | 17.5 | 18.08 | 17.04 | 18 | 18 | 0.0 (0.0%) | 1,959,602 |
| 23 Aug 2019 | HKD | 17.76 | 18.08 | 17.2 | 18 | 18 | +0.44 (+2.51%) | 2,003,160 |
| 22 Aug 2019 | HKD | 17.92 | 17.92 | 17.26 | 17.56 | 17.56 | -0.14 (-0.79%) | 1,738,000 |
| 21 Aug 2019 | HKD | 18.2 | 18.2 | 17.64 | 17.7 | 17.7 | -0.3 (-1.67%) | 2,231,738 |
| 20 Aug 2019 | HKD | 18.02 | 18.5 | 17.86 | 18 | 18 | -0.12 (-0.66%) | 1,570,550 |
| 19 Aug 2019 | HKD | 17.36 | 18.3 | 17.36 | 18.12 | 18.12 | +0.9 (+5.23%) | 1,905,180 |
| 16 Aug 2019 | HKD | 17.2 | 17.36 | 17.02 | 17.22 | 17.22 | +0.02 (+0.12%) | 972,000 |
| 15 Aug 2019 | HKD | 16.6 | 17.24 | 16.38 | 17.2 | 17.2 | +0.22 (+1.30%) | 2,068,364 |
| 14 Aug 2019 | HKD | 17.22 | 17.26 | 16.84 | 16.98 | 16.98 | +0.2 (+1.19%) | 1,726,550 |
| 13 Aug 2019 | HKD | 17.2 | 17.2 | 16.78 | 16.78 | 16.78 | -0.72 (-4.11%) | 1,898,658 |
| 12 Aug 2019 | HKD | 17.04 | 17.56 | 17.04 | 17.5 | 17.5 | +0.14 (+0.81%) | 914,050 |
| 9 Aug 2019 | HKD | 17.28 | 17.58 | 17.04 | 17.36 | 17.36 | -0.08 (-0.46%) | 1,688,220 |
| 8 Aug 2019 | HKD | 17.56 | 17.62 | 17.18 | 17.44 | 17.44 | 0.0 (0.0%) | 1,140,500 |
| 7 Aug 2019 | HKD | 17.1 | 17.74 | 17.1 | 17.44 | 17.44 | +0.34 (+1.99%) | 1,341,254 |
| 6 Aug 2019 | HKD | 17.24 | 17.24 | 16.3 | 17.1 | 17.1 | -0.4 (-2.29%) | 2,774,502 |
| 5 Aug 2019 | HKD | 18.7 | 18.7 | 17.48 | 17.5 | 17.5 | -1.32 (-7.01%) | 2,451,800 |
| 2 Aug 2019 | HKD | 19.26 | 19.3 | 18.7 | 18.82 | 18.82 | -0.66 (-3.39%) | 2,207,239 |
| 1 Aug 2019 | HKD | 19.52 | 19.64 | 19.36 | 19.48 | 19.48 | 0.0 (0.0%) | 962,875 |
| 31 Jul 2019 | HKD | 19.6 | 19.6 | 19.34 | 19.48 | 19.48 | -0.18 (-0.92%) | 666,600 |
| 30 Jul 2019 | HKD | 19.66 | 19.86 | 19.62 | 19.66 | 19.66 | 0.0 (0.0%) | 646,069 |
| 29 Jul 2019 | HKD | 20.2 | 20.2 | 19.5 | 19.66 | 19.66 | -0.34 (-1.70%) | 1,741,329 |
| 26 Jul 2019 | HKD | 20.3 | 20.3 | 20 | 20 | 20 | -0.5 (-2.44%) | 609,694 |
| 25 Jul 2019 | HKD | 20.7 | 20.75 | 20.25 | 20.5 | 20.5 | +0.25 (+1.23%) | 1,221,033 |
| 24 Jul 2019 | HKD | 20 | 20.5 | 20 | 20.25 | 20.25 | +0.25 (+1.25%) | 973,000 |
| 23 Jul 2019 | HKD | 19.8 | 20.15 | 19.8 | 20 | 20 | +0.24 (+1.21%) | 732,906 |
| 22 Jul 2019 | HKD | 20.25 | 20.25 | 19.62 | 19.76 | 19.76 | -0.49 (-2.42%) | 1,041,501 |
| 19 Jul 2019 | HKD | 19.92 | 20.3 | 19.92 | 20.25 | 20.25 | +0.37 (+1.86%) | 544,622 |
| 18 Jul 2019 | HKD | 20 | 20.2 | 19.88 | 19.88 | 19.88 | -0.27 (-1.34%) | 1,895,529 |
| 17 Jul 2019 | HKD | 19.96 | 20.15 | 19.68 | 20.15 | 20.15 | +0.19 (+0.95%) | 2,245,706 |
| 16 Jul 2019 | HKD | 19.66 | 19.98 | 19.5 | 19.96 | 19.96 | +0.28 (+1.42%) | 1,665,646 |
