| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 19.5622 | 19.5622 | 18.6477 | 18.8266 | 18.8266 | -0.577 (-2.97%) | 3,503,758 |
| 5 Jul 2019 | HKD | 19.5622 | 19.5622 | 19.0652 | 19.4032 | 19.4032 | +0.04 (+0.21%) | 1,815,673 |
| 4 Jul 2019 | HKD | 19.6616 | 19.8604 | 19.3038 | 19.3634 | 19.3634 | -0.179 (-0.92%) | 2,294,000 |
| 3 Jul 2019 | HKD | 19.6219 | 20.2779 | 19.2441 | 19.5423 | 19.5423 | -0.08 (-0.41%) | 4,559,854 |
| 2 Jul 2019 | HKD | 19.8604 | 19.8803 | 19.3833 | 19.6219 | 19.6219 | +0.122 (+0.63%) | 4,615,463 |
| 1 Jul 2019 | HKD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -0.003 (-0.01%) | 0 |
| 28 Jun 2019 | HKD | 19.93 | 20.2779 | 19.4827 | 19.5026 | 19.5026 | -0.427 (-2.14%) | 3,192,656 |
| 27 Jun 2019 | HKD | 19.9797 | 20.5761 | 19.7014 | 19.93 | 19.93 | +0.149 (+0.75%) | 8,124,705 |
| 26 Jun 2019 | HKD | 18.4092 | 20.0791 | 18.2899 | 19.7809 | 19.7809 | +1.213 (+6.53%) | 11,268,590 |
| 25 Jun 2019 | HKD | 19.1845 | 19.3634 | 18.2104 | 18.5682 | 18.5682 | -0.557 (-2.91%) | 5,124,706 |
| 24 Jun 2019 | HKD | 19.2242 | 19.5622 | 18.767 | 19.1248 | 19.1248 | -0.099 (-0.52%) | 5,743,960 |
| 21 Jun 2019 | HKD | 19.9797 | 20.0294 | 19.1248 | 19.2242 | 19.2242 | -0.636 (-3.20%) | 4,882,499 |
| 20 Jun 2019 | HKD | 19.3634 | 20.0294 | 19.3634 | 19.8604 | 19.8604 | +0.497 (+2.57%) | 5,594,000 |
| 19 Jun 2019 | HKD | 19.4827 | 20.3773 | 19.2441 | 19.3634 | 19.3634 | +0.179 (+0.93%) | 6,570,500 |
| 18 Jun 2019 | HKD | 18.6477 | 19.1845 | 18.4688 | 19.1845 | 19.1845 | +0.398 (+2.12%) | 4,158,751 |
| 17 Jun 2019 | HKD | 18.6477 | 18.8863 | 18.1706 | 18.7869 | 18.7869 | +0.02 (+0.11%) | 4,715,488 |
| 14 Jun 2019 | HKD | 18.3694 | 19.1248 | 18.1706 | 18.767 | 18.767 | +0.417 (+2.28%) | 7,586,513 |
| 13 Jun 2019 | HKD | 17.6935 | 18.3694 | 17.6935 | 18.3495 | 18.3495 | +0.636 (+3.59%) | 8,747,089 |
| 12 Jun 2019 | HKD | 17.6139 | 18.0712 | 17.4947 | 17.7133 | 17.7133 | -0.259 (-1.44%) | 2,972,232 |
| 11 Jun 2019 | HKD | 17.7929 | 18.3296 | 17.7133 | 17.9718 | 17.9718 | +0.219 (+1.23%) | 4,464,467 |
| 10 Jun 2019 | HKD | 16.779 | 17.8326 | 16.6796 | 17.7531 | 17.7531 | +1.153 (+6.95%) | 6,926,766 |
| 7 Jun 2019 | HKD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 16.3018 | 16.8187 | 16.1627 | 16.6 | 16.6 | +0.398 (+2.45%) | 4,198,200 |
| 5 Jun 2019 | HKD | 17.1766 | 17.276 | 16.0036 | 16.2024 | 16.2024 | -0.616 (-3.66%) | 7,268,077 |
| 4 Jun 2019 | HKD | 17.1567 | 17.4947 | 16.7392 | 16.8187 | 16.8187 | -0.338 (-1.97%) | 3,413,263 |
| 3 Jun 2019 | HKD | 16.7392 | 17.2163 | 16.7193 | 17.1567 | 17.1567 | +0.318 (+1.89%) | 3,499,313 |
| 31 May 2019 | HKD | 16.8983 | 17.3356 | 16.8187 | 16.8386 | 16.8386 | -0.06 (-0.35%) | 4,184,610 |
| 30 May 2019 | HKD | 17.3953 | 17.4947 | 16.7193 | 16.8983 | 16.8983 | -0.577 (-3.30%) | 3,710,262 |
| 29 May 2019 | HKD | 17.276 | 17.9519 | 17.2163 | 17.4748 | 17.4748 | 0.0 (0.0%) | 3,648,900 |
| 28 May 2019 | HKD | 17.276 | 17.773 | 17.1567 | 17.4748 | 17.4748 | +0.119 (+0.69%) | 5,958,142 |
