| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 19.48 | 19.84 | 18.88 | 18.88 | 13.4857 | -1.06 (-5.32%) | 9,952,500 |
| 16 Aug 2019 | HKD | 20.2 | 20.6 | 19.8 | 19.94 | 14.2429 | +0.24 (+1.22%) | 9,306,350 |
| 15 Aug 2019 | HKD | 20.4 | 21.5 | 18.8 | 19.7 | 14.0714 | +0.3 (+1.55%) | 17,640,250 |
| 14 Aug 2019 | HKD | 18.3 | 19.76 | 18.3 | 19.4 | 13.8571 | -0.4 (-2.02%) | 18,852,650 |
| 13 Aug 2019 | HKD | 18.2 | 20 | 18.2 | 19.8 | 14.1429 | +2.12 (+11.99%) | 17,813,129 |
| 12 Aug 2019 | HKD | 18 | 18.3 | 17.46 | 17.68 | 12.6286 | -0.32 (-1.78%) | 6,622,750 |
| 9 Aug 2019 | HKD | 17.68 | 18.36 | 17.44 | 18 | 12.8571 | +0.22 (+1.24%) | 11,475,650 |
| 8 Aug 2019 | HKD | 17.4 | 18.24 | 17.06 | 17.78 | 12.7 | +0.08 (+0.45%) | 11,309,500 |
| 7 Aug 2019 | HKD | 16.2 | 17.7 | 16.2 | 17.7 | 12.6429 | +1.64 (+10.21%) | 14,366,850 |
| 6 Aug 2019 | HKD | 16.52 | 16.8 | 15.68 | 16.06 | 11.4714 | -0.02 (-0.12%) | 14,396,250 |
| 5 Aug 2019 | HKD | 15.18 | 16.5 | 15.18 | 16.08 | 11.4857 | +1.04 (+6.91%) | 13,708,950 |
| 2 Aug 2019 | HKD | 15.2 | 15.5 | 14.9 | 15.04 | 10.7429 | +0.3 (+2.04%) | 5,872,600 |
| 1 Aug 2019 | HKD | 15 | 15.08 | 14.6 | 14.74 | 10.5286 | -0.7 (-4.53%) | 5,229,000 |
| 31 Jul 2019 | HKD | 15.38 | 15.52 | 15.2 | 15.44 | 11.0286 | +0.1 (+0.65%) | 1,702,950 |
| 30 Jul 2019 | HKD | 15.1 | 15.4 | 15.1 | 15.34 | 10.9571 | +0.18 (+1.19%) | 1,408,500 |
| 29 Jul 2019 | HKD | 15.16 | 15.4 | 15.12 | 15.16 | 10.8286 | -0.06 (-0.39%) | 1,546,250 |
| 26 Jul 2019 | HKD | 15.46 | 15.46 | 15 | 15.22 | 10.8714 | -0.24 (-1.55%) | 2,774,352 |
| 25 Jul 2019 | HKD | 15.36 | 15.66 | 15.24 | 15.46 | 11.0429 | +0.04 (+0.26%) | 5,626,900 |
| 24 Jul 2019 | HKD | 15.16 | 15.58 | 15.06 | 15.42 | 11.0143 | +0.2 (+1.31%) | 4,757,250 |
| 23 Jul 2019 | HKD | 15.28 | 15.34 | 14.92 | 15.22 | 10.8714 | -0.14 (-0.91%) | 4,627,600 |
| 22 Jul 2019 | HKD | 14.98 | 15.42 | 14.84 | 15.36 | 10.9714 | +0.22 (+1.45%) | 7,992,750 |
| 19 Jul 2019 | HKD | 14.96 | 15.18 | 14.8 | 15.14 | 10.8143 | +0.68 (+4.70%) | 12,791,000 |
| 18 Jul 2019 | HKD | 14.88 | 15.02 | 14.46 | 14.46 | 10.3286 | 0.0 (0.0%) | 8,815,750 |
| 17 Jul 2019 | HKD | 14.68 | 14.68 | 14.32 | 14.46 | 10.3286 | -0.24 (-1.63%) | 2,411,750 |
| 16 Jul 2019 | HKD | 14.68 | 14.82 | 14.52 | 14.7 | 10.5 | +0.1 (+0.68%) | 2,394,900 |
| 15 Jul 2019 | HKD | 15.08 | 15.08 | 14.46 | 14.6 | 10.4286 | -0.2 (-1.35%) | 3,210,250 |
| 12 Jul 2019 | HKD | 15.12 | 15.12 | 14.66 | 14.8 | 10.5714 | -0.32 (-2.12%) | 4,364,750 |
| 11 Jul 2019 | HKD | 15.4 | 15.58 | 15 | 15.12 | 10.8 | +0.3 (+2.02%) | 9,772,150 |
| 10 Jul 2019 | HKD | 14.8 | 15.14 | 14.68 | 14.82 | 10.5857 | +0.04 (+0.27%) | 3,908,000 |
| 9 Jul 2019 | HKD | 14.8 | 15 | 14.64 | 14.78 | 10.5571 | -0.38 (-2.51%) | 3,056,500 |
