| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | HKD | 29.8 | 30.3 | 29.35 | 29.8 | 29.8 | +0.1 (+0.34%) | 252,400 |
| 26 Sep 2019 | HKD | 30.25 | 30.5 | 29.45 | 29.7 | 29.7 | 0.0 (0.0%) | 167,000 |
| 25 Sep 2019 | HKD | 29.5 | 29.9 | 29.2 | 29.7 | 29.7 | +0.15 (+0.51%) | 245,400 |
| 24 Sep 2019 | HKD | 29.75 | 29.75 | 29.25 | 29.55 | 29.55 | -0.2 (-0.67%) | 160,600 |
| 23 Sep 2019 | HKD | 29.55 | 29.95 | 29.3 | 29.75 | 29.75 | +0.8 (+2.76%) | 180,400 |
| 20 Sep 2019 | HKD | 29.7 | 30.15 | 28.5 | 28.95 | 28.95 | -0.65 (-2.20%) | 2,578,550 |
| 19 Sep 2019 | HKD | 30.7 | 30.75 | 29.45 | 29.6 | 29.6 | -1.15 (-3.74%) | 355,400 |
| 18 Sep 2019 | HKD | 30.4 | 30.75 | 30.35 | 30.75 | 30.75 | +0.05 (+0.16%) | 1,683,000 |
| 17 Sep 2019 | HKD | 29.3 | 30.75 | 29.3 | 30.7 | 30.7 | +0.9 (+3.02%) | 1,179,000 |
| 16 Sep 2019 | HKD | 30.7 | 30.75 | 29.5 | 29.8 | 29.8 | -0.95 (-3.09%) | 214,000 |
| 13 Sep 2019 | HKD | 30.15 | 30.75 | 28.9 | 30.75 | 30.75 | +0.25 (+0.82%) | 306,825 |
| 12 Sep 2019 | HKD | 30.6 | 30.75 | 30.2 | 30.5 | 30.5 | -0.1 (-0.33%) | 224,461 |
| 11 Sep 2019 | HKD | 30.2 | 30.75 | 30 | 30.6 | 30.6 | +0.3 (+0.99%) | 237,000 |
| 10 Sep 2019 | HKD | 30.7 | 30.75 | 29.95 | 30.3 | 30.3 | -0.65 (-2.10%) | 1,320,000 |
| 9 Sep 2019 | HKD | 31 | 31.4 | 30.75 | 30.95 | 30.95 | 0.0 (0.0%) | 860,000 |
| 6 Sep 2019 | HKD | 30.8 | 31.1 | 30.1 | 30.95 | 30.95 | +0.95 (+3.17%) | 383,000 |
| 5 Sep 2019 | HKD | 30.45 | 30.6 | 29.85 | 30 | 30 | -0.95 (-3.07%) | 186,000 |
| 4 Sep 2019 | HKD | 30.3 | 31.1 | 30.25 | 30.95 | 30.95 | +0.15 (+0.49%) | 329,000 |
| 3 Sep 2019 | HKD | 30.05 | 31.4 | 30.05 | 30.8 | 30.8 | +0.65 (+2.16%) | 454,000 |
| 2 Sep 2019 | HKD | 30.65 | 31 | 30.05 | 30.15 | 30.15 | -0.5 (-1.63%) | 91,000 |
| 30 Aug 2019 | HKD | 30.25 | 31.4 | 28.9 | 30.65 | 30.65 | +0.5 (+1.66%) | 447,000 |
| 29 Aug 2019 | HKD | 30.3 | 30.95 | 29.25 | 30.15 | 30.15 | -0.1 (-0.33%) | 171,000 |
| 28 Aug 2019 | HKD | 31 | 31 | 28.9 | 30.25 | 30.25 | -0.65 (-2.10%) | 125,000 |
| 27 Aug 2019 | HKD | 30.8 | 31 | 30.5 | 30.9 | 30.9 | +0.1 (+0.32%) | 270,000 |
| 26 Aug 2019 | HKD | 30.45 | 30.8 | 28.05 | 30.8 | 30.8 | +1.55 (+5.30%) | 431,000 |
| 23 Aug 2019 | HKD | 29.9 | 30.8 | 29.1 | 29.25 | 29.25 | -1.25 (-4.10%) | 303,000 |
| 22 Aug 2019 | HKD | 29.6 | 31.05 | 29.6 | 30.5 | 30.5 | +0.85 (+2.87%) | 293,000 |
| 21 Aug 2019 | HKD | 30 | 30.1 | 29.65 | 29.65 | 29.65 | -0.7 (-2.31%) | 134,000 |
| 20 Aug 2019 | HKD | 30.1 | 30.35 | 29.3 | 30.35 | 30.35 | +0.05 (+0.17%) | 82,000 |
| 19 Aug 2019 | HKD | 30.3 | 30.3 | 29.45 | 30.3 | 30.3 | 0.0 (0.0%) | 63,000 |
