| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 14.32 | 14.4 | 13.98 | 14.04 | 14.04 | -0.42 (-2.90%) | 440,550 |
| 27 Sep 2019 | HKD | 14.04 | 14.5 | 14.04 | 14.46 | 14.46 | +0.12 (+0.84%) | 135,277 |
| 26 Sep 2019 | HKD | 14.02 | 14.34 | 14 | 14.34 | 14.34 | +0.36 (+2.58%) | 678,500 |
| 25 Sep 2019 | HKD | 14 | 14.12 | 13.98 | 13.98 | 13.98 | +0.06 (+0.43%) | 514,345 |
| 24 Sep 2019 | HKD | 14.68 | 14.68 | 13.82 | 13.92 | 13.92 | -0.72 (-4.92%) | 715,500 |
| 23 Sep 2019 | HKD | 15 | 15 | 14.5 | 14.64 | 14.64 | -0.3 (-2.01%) | 359,785 |
| 20 Sep 2019 | HKD | 14.7 | 14.98 | 14.54 | 14.94 | 14.94 | +0.46 (+3.18%) | 1,149,737 |
| 19 Sep 2019 | HKD | 14.5 | 14.58 | 14.4 | 14.48 | 14.48 | +0.02 (+0.14%) | 482,500 |
| 18 Sep 2019 | HKD | 14.22 | 14.46 | 14.12 | 14.46 | 14.46 | +0.38 (+2.70%) | 731,205 |
| 17 Sep 2019 | HKD | 14.32 | 14.36 | 14.04 | 14.08 | 14.08 | -0.18 (-1.26%) | 412,645 |
| 16 Sep 2019 | HKD | 14.58 | 14.58 | 14.22 | 14.26 | 14.26 | -0.42 (-2.86%) | 164,565 |
| 13 Sep 2019 | HKD | 14.36 | 14.68 | 14.32 | 14.68 | 14.68 | +0.26 (+1.80%) | 245,984 |
| 12 Sep 2019 | HKD | 14.4 | 14.5 | 14.28 | 14.42 | 14.42 | -0.08 (-0.55%) | 265,668 |
| 11 Sep 2019 | HKD | 14.16 | 14.58 | 14.14 | 14.5 | 14.5 | +0.32 (+2.26%) | 310,512 |
| 10 Sep 2019 | HKD | 14.46 | 14.46 | 14.04 | 14.18 | 14.18 | -0.1 (-0.70%) | 288,743 |
| 9 Sep 2019 | HKD | 14.08 | 14.36 | 14.08 | 14.28 | 14.28 | 0.0 (0.0%) | 225,263 |
| 6 Sep 2019 | HKD | 14.12 | 14.36 | 14 | 14.28 | 14.28 | +0.38 (+2.73%) | 563,056 |
| 5 Sep 2019 | HKD | 14 | 14 | 13.8 | 13.9 | 13.9 | -0.12 (-0.86%) | 144,047 |
| 4 Sep 2019 | HKD | 13.84 | 14.04 | 13.82 | 14.02 | 14.02 | +0.22 (+1.59%) | 710,300 |
| 3 Sep 2019 | HKD | 13.42 | 14 | 13.36 | 13.8 | 13.8 | +0.26 (+1.92%) | 488,000 |
| 2 Sep 2019 | HKD | 12.92 | 13.66 | 12.9 | 13.54 | 13.54 | +0.38 (+2.89%) | 681,228 |
| 30 Aug 2019 | HKD | 12.76 | 13.32 | 12.76 | 13.16 | 13.16 | +0.52 (+4.11%) | 1,279,075 |
| 29 Aug 2019 | HKD | 12.7 | 12.8 | 12.5 | 12.64 | 12.64 | +0.14 (+1.12%) | 569,750 |
| 28 Aug 2019 | HKD | 13.18 | 13.18 | 12.48 | 12.5 | 12.5 | -0.66 (-5.02%) | 1,073,000 |
| 27 Aug 2019 | HKD | 13.8 | 13.8 | 13.02 | 13.16 | 13.16 | +0.14 (+1.08%) | 513,543 |
| 26 Aug 2019 | HKD | 13.28 | 13.28 | 12.72 | 13.02 | 13.02 | -0.56 (-4.12%) | 233,500 |
| 23 Aug 2019 | HKD | 14.2 | 14.2 | 13.46 | 13.58 | 13.58 | -0.44 (-3.14%) | 317,000 |
| 22 Aug 2019 | HKD | 13.26 | 14.02 | 13.26 | 14.02 | 14.02 | +0.5 (+3.70%) | 766,660 |
| 21 Aug 2019 | HKD | 13.68 | 13.8 | 13.48 | 13.52 | 13.52 | -0.22 (-1.60%) | 160,400 |
| 20 Aug 2019 | HKD | 13.56 | 13.88 | 13.44 | 13.74 | 13.74 | 0.0 (0.0%) | 625,500 |
