| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2019 | HKD | 23.25 | 23.6 | 22.55 | 23.5 | 23.5 | +0.5 (+2.17%) | 1,666,500 |
| 15 Aug 2019 | HKD | 23.2 | 23.2 | 22.7 | 23 | 23 | -0.45 (-1.92%) | 1,005,000 |
| 14 Aug 2019 | HKD | 24.1 | 24.1 | 23.1 | 23.45 | 23.45 | -0.2 (-0.85%) | 957,500 |
| 13 Aug 2019 | HKD | 23.7 | 23.95 | 22.85 | 23.65 | 23.65 | -0.65 (-2.67%) | 813,204 |
| 12 Aug 2019 | HKD | 24.65 | 25 | 23.9 | 24.3 | 24.3 | -0.7 (-2.80%) | 350,500 |
| 9 Aug 2019 | HKD | 24.45 | 25.1 | 24.45 | 25 | 25 | +0.9 (+3.73%) | 1,836,000 |
| 8 Aug 2019 | HKD | 23.8 | 24.4 | 23.8 | 24.1 | 24.1 | +0.45 (+1.90%) | 1,102,695 |
| 7 Aug 2019 | HKD | 23.8 | 24.3 | 23.55 | 23.65 | 23.65 | -0.25 (-1.05%) | 372,512 |
| 6 Aug 2019 | HKD | 23.8 | 23.95 | 23.25 | 23.9 | 23.9 | -0.6 (-2.45%) | 1,292,762 |
| 5 Aug 2019 | HKD | 24.5 | 25.05 | 23.95 | 24.5 | 24.5 | -0.45 (-1.80%) | 1,077,811 |
| 2 Aug 2019 | HKD | 24.5 | 25.9 | 24.4 | 24.95 | 24.95 | +0.25 (+1.01%) | 2,751,406 |
| 1 Aug 2019 | HKD | 25.3 | 25.3 | 24.65 | 24.7 | 24.7 | -0.6 (-2.37%) | 1,700,000 |
| 31 Jul 2019 | HKD | 25.4 | 25.5 | 24.95 | 25.3 | 25.3 | -0.1 (-0.39%) | 992,000 |
| 30 Jul 2019 | HKD | 25.45 | 25.5 | 24.7 | 25.4 | 25.4 | -0.1 (-0.39%) | 1,059,212 |
| 29 Jul 2019 | HKD | 25.1 | 25.6 | 24.85 | 25.5 | 25.5 | +0.4 (+1.59%) | 1,091,046 |
| 26 Jul 2019 | HKD | 24.9 | 25.25 | 24.4 | 25.1 | 25.1 | 0.0 (0.0%) | 1,427,624 |
| 25 Jul 2019 | HKD | 24.6 | 25.2 | 24.6 | 25.1 | 25.1 | +0.45 (+1.83%) | 1,915,421 |
| 24 Jul 2019 | HKD | 25.1 | 25.1 | 24.1 | 24.65 | 24.65 | -0.35 (-1.40%) | 861,747 |
| 23 Jul 2019 | HKD | 25.1 | 25.1 | 24.75 | 25 | 25 | -0.1 (-0.40%) | 1,741,221 |
| 22 Jul 2019 | HKD | 25.1 | 25.35 | 24.3 | 25.1 | 25.1 | -0.1 (-0.40%) | 2,149,756 |
| 19 Jul 2019 | HKD | 25.05 | 25.7 | 24.95 | 25.2 | 25.2 | 0.0 (0.0%) | 1,310,704 |
| 18 Jul 2019 | HKD | 24.25 | 25.45 | 24.1 | 25.2 | 25.2 | +0.95 (+3.92%) | 1,893,500 |
| 17 Jul 2019 | HKD | 25 | 25 | 23.8 | 24.25 | 24.25 | -1 (-3.96%) | 1,908,300 |
| 16 Jul 2019 | HKD | 25.45 | 25.45 | 25.1 | 25.25 | 25.25 | -0.2 (-0.79%) | 292,500 |
| 15 Jul 2019 | HKD | 26 | 26 | 25.4 | 25.45 | 25.45 | -0.6 (-2.30%) | 1,916,900 |
| 12 Jul 2019 | HKD | 26 | 26.15 | 25.95 | 26.05 | 26.05 | +0.05 (+0.19%) | 517,000 |
| 11 Jul 2019 | HKD | 26.2 | 26.45 | 25.5 | 26 | 26 | 0.0 (0.0%) | 4,621,590 |
| 10 Jul 2019 | HKD | 27.15 | 27.4 | 25.65 | 26 | 26 | -1 (-3.70%) | 1,276,000 |
| 9 Jul 2019 | HKD | 26.5 | 27.2 | 26 | 27 | 27 | -0.15 (-0.55%) | 1,545,999 |
| 8 Jul 2019 | HKD | 26.95 | 27.15 | 26.2 | 27.15 | 27.15 | +0.2 (+0.74%) | 1,902,820 |
