| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 18.7 | 19.48 | 18.68 | 19.42 | 13.8714 | +0.56 (+2.97%) | 4,209,700 |
| 27 Sep 2019 | HKD | 18.84 | 19.08 | 18.7 | 18.86 | 13.4714 | -0.08 (-0.42%) | 1,638,400 |
| 26 Sep 2019 | HKD | 19.36 | 19.54 | 18.9 | 18.94 | 13.5286 | -0.84 (-4.25%) | 5,197,650 |
| 25 Sep 2019 | HKD | 20 | 20.45 | 19.48 | 19.78 | 14.1286 | 0.0 (0.0%) | 8,127,200 |
| 24 Sep 2019 | HKD | 19.2 | 19.96 | 19.2 | 19.78 | 14.1286 | +0.56 (+2.91%) | 8,239,450 |
| 23 Sep 2019 | HKD | 19.1 | 19.74 | 18.94 | 19.22 | 13.7286 | +0.38 (+2.02%) | 8,843,827 |
| 20 Sep 2019 | HKD | 18.9 | 19.4 | 18.44 | 18.84 | 13.4571 | +0.1 (+0.53%) | 11,695,610 |
| 19 Sep 2019 | HKD | 18.24 | 18.88 | 18.18 | 18.74 | 13.3857 | +0.14 (+0.75%) | 3,030,550 |
| 18 Sep 2019 | HKD | 18.8 | 19.02 | 18.56 | 18.6 | 13.2857 | -0.14 (-0.75%) | 2,687,300 |
| 17 Sep 2019 | HKD | 18.7 | 19.06 | 18.6 | 18.74 | 13.3857 | -0.3 (-1.58%) | 3,891,350 |
| 16 Sep 2019 | HKD | 18.58 | 19.2 | 18.24 | 19.04 | 13.6 | +0.56 (+3.03%) | 6,866,950 |
| 13 Sep 2019 | HKD | 18.34 | 18.5 | 18.1 | 18.48 | 13.2 | +0.2 (+1.09%) | 1,708,650 |
| 12 Sep 2019 | HKD | 18.32 | 18.38 | 17.92 | 18.28 | 13.0571 | -0.22 (-1.19%) | 3,118,200 |
| 11 Sep 2019 | HKD | 17.66 | 18.54 | 17.66 | 18.5 | 13.2143 | +0.7 (+3.93%) | 3,692,450 |
| 10 Sep 2019 | HKD | 18.02 | 18.14 | 17.72 | 17.8 | 12.7143 | -0.6 (-3.26%) | 8,411,701 |
| 9 Sep 2019 | HKD | 18.3 | 18.68 | 18.18 | 18.4 | 13.1429 | -0.04 (-0.22%) | 4,960,250 |
| 6 Sep 2019 | HKD | 18.62 | 18.88 | 18.38 | 18.44 | 13.1714 | -0.98 (-5.05%) | 14,008,679 |
| 5 Sep 2019 | HKD | 19.92 | 20 | 19.42 | 19.42 | 13.8714 | -0.24 (-1.22%) | 7,339,917 |
| 4 Sep 2019 | HKD | 20.45 | 20.45 | 19.44 | 19.66 | 14.0429 | -0.24 (-1.21%) | 10,153,560 |
| 3 Sep 2019 | HKD | 19.48 | 19.9 | 19.3 | 19.9 | 14.2143 | +0.42 (+2.16%) | 6,389,900 |
| 2 Sep 2019 | HKD | 19.6 | 19.88 | 19.4 | 19.48 | 13.9143 | -0.2 (-1.02%) | 4,386,570 |
| 30 Aug 2019 | HKD | 19.9 | 20 | 19.3 | 19.68 | 14.0571 | -0.72 (-3.53%) | 11,231,100 |
| 29 Aug 2019 | HKD | 20.25 | 21.1 | 19.8 | 20.4 | 14.5714 | +0.15 (+0.74%) | 14,556,258 |
| 28 Aug 2019 | HKD | 20.7 | 21 | 20.15 | 20.25 | 14.4643 | -0.05 (-0.25%) | 10,741,000 |
| 27 Aug 2019 | HKD | 19.6 | 20.5 | 19.16 | 20.3 | 14.5 | +0.8 (+4.10%) | 9,194,550 |
| 26 Aug 2019 | HKD | 20.7 | 20.8 | 19.3 | 19.5 | 13.9286 | +0.9 (+4.84%) | 19,882,600 |
| 23 Aug 2019 | HKD | 18.8 | 18.98 | 18.3 | 18.6 | 13.2857 | -0.32 (-1.69%) | 6,526,350 |
| 22 Aug 2019 | HKD | 19.14 | 19.5 | 18.9 | 18.92 | 13.5143 | -0.16 (-0.84%) | 5,194,880 |
| 21 Aug 2019 | HKD | 19.86 | 19.86 | 19 | 19.08 | 13.6286 | -0.76 (-3.83%) | 10,904,600 |
| 20 Aug 2019 | HKD | 18.76 | 19.88 | 18.48 | 19.84 | 14.1714 | +0.96 (+5.08%) | 8,206,450 |
