| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 17.64 | 17.74 | 16.72 | 17.36 | 17.36 | -0.24 (-1.36%) | 1,045,422 |
| 8 Nov 2019 | HKD | 16.4 | 18.06 | 16.4 | 17.6 | 17.6 | +1.28 (+7.84%) | 5,024,475 |
| 7 Nov 2019 | HKD | 15.5 | 16.88 | 15.2 | 16.32 | 16.32 | +1.64 (+11.17%) | 7,373,222 |
| 6 Nov 2019 | HKD | 14.96 | 14.96 | 14.56 | 14.68 | 14.68 | +0.04 (+0.27%) | 1,534,000 |
| 5 Nov 2019 | HKD | 14.5 | 14.78 | 14.38 | 14.64 | 14.64 | +0.24 (+1.67%) | 791,832 |
| 4 Nov 2019 | HKD | 14.56 | 14.92 | 14.38 | 14.4 | 14.4 | +0.04 (+0.28%) | 620,062 |
| 1 Nov 2019 | HKD | 14.34 | 14.5 | 14.28 | 14.36 | 14.36 | +0.02 (+0.14%) | 1,788,750 |
| 31 Oct 2019 | HKD | 14.36 | 14.36 | 14.22 | 14.34 | 14.34 | 0.0 (0.0%) | 475,500 |
| 30 Oct 2019 | HKD | 14.22 | 14.42 | 14.2 | 14.34 | 14.34 | +0.04 (+0.28%) | 384,500 |
| 29 Oct 2019 | HKD | 14.1 | 14.36 | 14.1 | 14.3 | 14.3 | +0.2 (+1.42%) | 704,000 |
| 28 Oct 2019 | HKD | 13.96 | 14.3 | 13.96 | 14.1 | 14.1 | -0.02 (-0.14%) | 662,500 |
| 25 Oct 2019 | HKD | 13.92 | 14.18 | 13.84 | 14.12 | 14.12 | +0.12 (+0.86%) | 547,036 |
| 24 Oct 2019 | HKD | 13.8 | 14 | 13.76 | 14 | 14 | -0.04 (-0.28%) | 513,799 |
| 23 Oct 2019 | HKD | 14.3 | 14.3 | 13.88 | 14.04 | 14.04 | -0.22 (-1.54%) | 474,905 |
| 22 Oct 2019 | HKD | 14.26 | 14.28 | 14.18 | 14.26 | 14.26 | +0.12 (+0.85%) | 174,000 |
| 21 Oct 2019 | HKD | 14.16 | 14.26 | 14.02 | 14.14 | 14.14 | +0.02 (+0.14%) | 240,624 |
| 18 Oct 2019 | HKD | 14 | 14.2 | 14 | 14.12 | 14.12 | -0.06 (-0.42%) | 271,024 |
| 17 Oct 2019 | HKD | 14.28 | 14.28 | 14.1 | 14.18 | 14.18 | +0.14 (+1.00%) | 237,300 |
| 16 Oct 2019 | HKD | 13.9 | 14.1 | 13.9 | 14.04 | 14.04 | +0.14 (+1.01%) | 285,400 |
| 15 Oct 2019 | HKD | 14.04 | 14.12 | 13.9 | 13.9 | 13.9 | -0.24 (-1.70%) | 440,488 |
| 14 Oct 2019 | HKD | 14.12 | 14.22 | 14.04 | 14.14 | 14.14 | +0.02 (+0.14%) | 298,000 |
| 11 Oct 2019 | HKD | 14.12 | 14.24 | 14.06 | 14.12 | 14.12 | +0.04 (+0.28%) | 685,897 |
| 10 Oct 2019 | HKD | 13.84 | 14.2 | 13.84 | 14.08 | 14.08 | +0.06 (+0.43%) | 925,664 |
| 9 Oct 2019 | HKD | 13.86 | 14.18 | 13.84 | 14.02 | 14.02 | 0.0 (0.0%) | 295,222 |
| 8 Oct 2019 | HKD | 13.82 | 14.42 | 13.82 | 14.02 | 14.02 | +0.1 (+0.72%) | 431,500 |
| 7 Oct 2019 | HKD | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 13.86 | 13.92 | 13.68 | 13.92 | 13.92 | +0.12 (+0.87%) | 754,641 |
| 3 Oct 2019 | HKD | 14.24 | 14.24 | 13.34 | 13.8 | 13.8 | -0.5 (-3.50%) | 793,747 |
| 2 Oct 2019 | HKD | 14 | 14.44 | 13.98 | 14.3 | 14.3 | +0.26 (+1.85%) | 582,001 |
| 1 Oct 2019 | HKD | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.0 (0.0%) | 0 |
