| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 14.8307 | 15.3675 | 14.5921 | 14.9301 | 14.9301 | -0.199 (-1.31%) | 4,584,000 |
| 27 Sep 2019 | HKD | 15.4072 | 15.4669 | 14.7909 | 15.1289 | 15.1289 | -0.338 (-2.19%) | 6,047,125 |
| 26 Sep 2019 | HKD | 15.8645 | 15.9042 | 15.4072 | 15.4669 | 15.4669 | -0.278 (-1.77%) | 3,845,439 |
| 25 Sep 2019 | HKD | 16.4211 | 16.4211 | 15.6657 | 15.7452 | 15.7452 | -0.696 (-4.23%) | 4,795,305 |
| 24 Sep 2019 | HKD | 16.6994 | 16.6994 | 15.8844 | 16.441 | 16.441 | -0.258 (-1.55%) | 7,035,575 |
| 23 Sep 2019 | HKD | 17.4151 | 17.4151 | 16.6 | 16.6994 | 16.6994 | -0.736 (-4.22%) | 6,127,587 |
| 20 Sep 2019 | HKD | 16.9977 | 17.4947 | 16.8784 | 17.435 | 17.435 | +0.437 (+2.57%) | 6,876,000 |
| 19 Sep 2019 | HKD | 16.9181 | 17.1169 | 16.8187 | 16.9977 | 16.9977 | +0.099 (+0.59%) | 2,425,557 |
| 18 Sep 2019 | HKD | 16.8585 | 17.0573 | 16.6199 | 16.8983 | 16.8983 | +0.119 (+0.71%) | 3,460,619 |
| 17 Sep 2019 | HKD | 17.1169 | 17.1169 | 16.6994 | 16.779 | 16.779 | -0.338 (-1.97%) | 5,554,797 |
| 16 Sep 2019 | HKD | 17.435 | 17.4549 | 17.0175 | 17.1169 | 17.1169 | -0.378 (-2.16%) | 3,974,722 |
| 13 Sep 2019 | HKD | 17.4549 | 17.5145 | 17.2163 | 17.4947 | 17.4947 | -0.02 (-0.11%) | 1,568,000 |
| 12 Sep 2019 | HKD | 17.5941 | 17.7332 | 17.3157 | 17.5145 | 17.5145 | +0.04 (+0.23%) | 2,092,948 |
| 11 Sep 2019 | HKD | 17.6139 | 17.9121 | 17.3754 | 17.4748 | 17.4748 | -0.318 (-1.79%) | 2,995,390 |
| 10 Sep 2019 | HKD | 17.6537 | 17.932 | 17.4151 | 17.7929 | 17.7929 | +0.139 (+0.79%) | 3,834,000 |
| 9 Sep 2019 | HKD | 18.3694 | 18.3694 | 17.5742 | 17.6537 | 17.6537 | -0.417 (-2.31%) | 3,709,220 |
| 6 Sep 2019 | HKD | 17.9121 | 18.1905 | 17.7531 | 18.0712 | 18.0712 | +0.358 (+2.02%) | 5,782,490 |
| 5 Sep 2019 | HKD | 17.6736 | 17.8724 | 17.5344 | 17.7133 | 17.7133 | +0.159 (+0.91%) | 4,539,640 |
| 4 Sep 2019 | HKD | 17.6139 | 17.773 | 17.3356 | 17.5543 | 17.5543 | -0.04 (-0.23%) | 4,124,000 |
| 3 Sep 2019 | HKD | 17.9519 | 18.2302 | 17.5145 | 17.5941 | 17.5941 | -0.417 (-2.32%) | 2,548,000 |
| 2 Sep 2019 | HKD | 17.5145 | 18.2302 | 17.2362 | 18.0115 | 18.0115 | +0.537 (+3.07%) | 6,190,000 |
| 30 Aug 2019 | HKD | 18.0911 | 18.2501 | 17.3754 | 17.4748 | 17.4748 | -0.338 (-1.90%) | 6,983,445 |
| 29 Aug 2019 | HKD | 16.8585 | 18.0115 | 16.4609 | 17.8127 | 17.8127 | +1.173 (+7.05%) | 9,115,111 |
| 28 Aug 2019 | HKD | 16.7989 | 16.9778 | 16.4211 | 16.6398 | 16.6398 | -0.259 (-1.53%) | 4,601,759 |
| 27 Aug 2019 | HKD | 17.1766 | 17.1965 | 16.779 | 16.8983 | 16.8983 | -0.06 (-0.35%) | 4,753,797 |
| 26 Aug 2019 | HKD | 17.1965 | 17.1965 | 16.779 | 16.9579 | 16.9579 | -0.775 (-4.37%) | 8,508,644 |
| 23 Aug 2019 | HKD | 18.1706 | 18.1905 | 17.6338 | 17.7332 | 17.7332 | -0.119 (-0.67%) | 4,408,080 |
| 22 Aug 2019 | HKD | 18.2302 | 18.3098 | 17.6139 | 17.8525 | 17.8525 | -0.199 (-1.10%) | 2,114,000 |
| 21 Aug 2019 | HKD | 17.8525 | 18.2899 | 17.6537 | 18.0513 | 18.0513 | +0.159 (+0.89%) | 2,942,098 |
| 20 Aug 2019 | HKD | 17.6537 | 18.27 | 17.6537 | 17.8923 | 17.8923 | +0.06 (+0.33%) | 3,110,037 |
