| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | HKD | 19.32 | 19.68 | 19.26 | 19.68 | 19.68 | +0.36 (+1.86%) | 1,216,265 |
| 12 Jul 2019 | HKD | 19.58 | 19.72 | 19.26 | 19.32 | 19.32 | -0.26 (-1.33%) | 2,712,184 |
| 11 Jul 2019 | HKD | 19.7 | 19.78 | 19.4 | 19.58 | 19.58 | +0.02 (+0.10%) | 1,121,360 |
| 10 Jul 2019 | HKD | 19.46 | 19.58 | 19.36 | 19.56 | 19.56 | +0.12 (+0.62%) | 1,710,418 |
| 9 Jul 2019 | HKD | 20.4 | 20.45 | 19.3 | 19.44 | 19.44 | -1.51 (-7.21%) | 5,205,400 |
| 8 Jul 2019 | HKD | 21.5 | 21.6 | 20.9 | 20.95 | 20.95 | -0.65 (-3.01%) | 2,576,288 |
| 5 Jul 2019 | HKD | 21.6 | 21.65 | 21.25 | 21.6 | 21.6 | -0.2 (-0.92%) | 1,255,700 |
| 4 Jul 2019 | HKD | 22.3 | 22.3 | 21.65 | 21.8 | 21.8 | -0.25 (-1.13%) | 1,697,500 |
| 3 Jul 2019 | HKD | 23 | 23 | 22.05 | 22.05 | 22.05 | -0.8 (-3.50%) | 2,026,000 |
| 2 Jul 2019 | HKD | 22.25 | 22.85 | 22.25 | 22.85 | 22.85 | +1.1 (+5.06%) | 2,706,987 |
| 1 Jul 2019 | HKD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 22 | 22 | 21.5 | 21.75 | 21.75 | -0.3 (-1.36%) | 862,077 |
| 27 Jun 2019 | HKD | 21.4 | 22.15 | 21.4 | 22.05 | 22.05 | +0.65 (+3.04%) | 1,092,751 |
| 26 Jun 2019 | HKD | 21.75 | 21.8 | 21.2 | 21.4 | 21.4 | -0.2 (-0.93%) | 1,369,500 |
| 25 Jun 2019 | HKD | 21.5 | 21.6 | 21.15 | 21.6 | 21.6 | +0.2 (+0.93%) | 1,346,245 |
| 24 Jun 2019 | HKD | 20.45 | 21.4 | 20.3 | 21.4 | 21.4 | +1.15 (+5.68%) | 2,219,000 |
| 21 Jun 2019 | HKD | 21.75 | 21.75 | 20.15 | 20.25 | 20.25 | -1.35 (-6.25%) | 5,016,944 |
| 20 Jun 2019 | HKD | 21.65 | 21.7 | 21.1 | 21.6 | 21.6 | +0.2 (+0.93%) | 1,368,500 |
| 19 Jun 2019 | HKD | 21.3 | 22.9 | 21.25 | 21.4 | 21.4 | +0.6 (+2.88%) | 2,289,492 |
| 18 Jun 2019 | HKD | 20.35 | 20.8 | 20.35 | 20.8 | 20.8 | +0.4 (+1.96%) | 864,947 |
| 17 Jun 2019 | HKD | 20.3 | 20.65 | 20.3 | 20.4 | 20.4 | +0.1 (+0.49%) | 753,861 |
| 14 Jun 2019 | HKD | 20.65 | 20.65 | 20.05 | 20.3 | 20.3 | -0.35 (-1.69%) | 1,175,648 |
| 13 Jun 2019 | HKD | 20.6 | 20.8 | 20.25 | 20.65 | 20.65 | -0.1 (-0.48%) | 807,500 |
| 12 Jun 2019 | HKD | 21.25 | 21.25 | 20.6 | 20.75 | 20.75 | -0.35 (-1.66%) | 811,495 |
| 11 Jun 2019 | HKD | 20.9 | 21.25 | 20.75 | 21.1 | 21.1 | +0.2 (+0.96%) | 1,292,634 |
| 10 Jun 2019 | HKD | 20.45 | 21.2 | 20.45 | 20.9 | 20.9 | +0.55 (+2.70%) | 1,721,716 |
| 7 Jun 2019 | HKD | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 20.2 | 20.45 | 20 | 20.35 | 20.35 | +0.15 (+0.74%) | 1,240,446 |
| 5 Jun 2019 | HKD | 20.4 | 20.6 | 20 | 20.2 | 20.2 | +0.2 (+1%) | 1,633,095 |
| 4 Jun 2019 | HKD | 20.4 | 20.45 | 19.98 | 20 | 20 | -0.45 (-2.20%) | 1,341,727 |
