| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | HKD | 12.26 | 12.4 | 12.06 | 12.12 | 12.12 | -0.14 (-1.14%) | 602,342 |
| 11 Oct 2019 | HKD | 12 | 12.34 | 11.84 | 12.26 | 12.26 | +0.22 (+1.83%) | 943,000 |
| 10 Oct 2019 | HKD | 11.9 | 12.08 | 11.4 | 12.04 | 12.04 | +0.44 (+3.79%) | 627,200 |
| 9 Oct 2019 | HKD | 11.62 | 11.8 | 11.4 | 11.6 | 11.6 | -0.04 (-0.34%) | 205,598 |
| 8 Oct 2019 | HKD | 12.12 | 12.18 | 11.54 | 11.64 | 11.64 | -0.38 (-3.16%) | 805,000 |
| 7 Oct 2019 | HKD | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 12.24 | 12.3 | 12 | 12.02 | 12.02 | -0.28 (-2.28%) | 268,800 |
| 3 Oct 2019 | HKD | 12.42 | 12.6 | 12.28 | 12.3 | 12.3 | -0.14 (-1.13%) | 360,601 |
| 2 Oct 2019 | HKD | 12.44 | 12.78 | 12.3 | 12.44 | 12.44 | 0.0 (0.0%) | 211,800 |
| 1 Oct 2019 | HKD | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 12.44 | 12.58 | 12.32 | 12.44 | 12.44 | 0.0 (0.0%) | 105,400 |
| 27 Sep 2019 | HKD | 12.26 | 12.64 | 12.26 | 12.44 | 12.44 | +0.22 (+1.80%) | 78,870 |
| 26 Sep 2019 | HKD | 12.42 | 12.42 | 12 | 12.22 | 12.22 | +0.06 (+0.49%) | 307,200 |
| 25 Sep 2019 | HKD | 12.32 | 12.6 | 12.14 | 12.16 | 12.16 | -0.36 (-2.88%) | 246,400 |
| 24 Sep 2019 | HKD | 12.3 | 12.68 | 12.2 | 12.52 | 12.52 | +0.14 (+1.13%) | 380,000 |
| 23 Sep 2019 | HKD | 12.92 | 12.92 | 12.24 | 12.38 | 12.38 | -0.52 (-4.03%) | 434,000 |
| 20 Sep 2019 | HKD | 13 | 13 | 12.62 | 12.9 | 12.9 | -0.08 (-0.62%) | 6,331,200 |
| 19 Sep 2019 | HKD | 12.7 | 13 | 12.5 | 12.98 | 12.98 | +0.24 (+1.88%) | 1,120,400 |
| 18 Sep 2019 | HKD | 12.02 | 12.82 | 12.02 | 12.74 | 12.74 | +0.44 (+3.58%) | 787,600 |
| 17 Sep 2019 | HKD | 12.1 | 12.58 | 12.1 | 12.3 | 12.3 | +0.14 (+1.15%) | 396,000 |
| 16 Sep 2019 | HKD | 12.9 | 12.98 | 12.1 | 12.16 | 12.16 | -0.62 (-4.85%) | 820,800 |
| 13 Sep 2019 | HKD | 12.32 | 13 | 12.28 | 12.78 | 12.78 | +0.52 (+4.24%) | 509,200 |
| 12 Sep 2019 | HKD | 12.16 | 12.44 | 11.84 | 12.26 | 12.26 | +0.36 (+3.03%) | 564,052 |
| 11 Sep 2019 | HKD | 12.64 | 12.86 | 11.32 | 11.9 | 11.9 | -1 (-7.75%) | 1,313,800 |
| 10 Sep 2019 | HKD | 13.26 | 13.26 | 12.46 | 12.9 | 12.9 | -0.18 (-1.38%) | 384,600 |
| 9 Sep 2019 | HKD | 12.24 | 13.12 | 12.24 | 13.08 | 13.08 | +0.56 (+4.47%) | 1,359,200 |
| 6 Sep 2019 | HKD | 12.06 | 12.74 | 12.06 | 12.52 | 12.52 | +0.46 (+3.81%) | 1,243,800 |
| 5 Sep 2019 | HKD | 11.5 | 12.1 | 11.44 | 12.06 | 12.06 | +0.74 (+6.54%) | 956,890 |
| 4 Sep 2019 | HKD | 11.38 | 11.48 | 11.22 | 11.32 | 11.32 | +0.1 (+0.89%) | 679,199 |
| 3 Sep 2019 | HKD | 11.1 | 11.32 | 11.06 | 11.22 | 11.22 | +0.04 (+0.36%) | 415,200 |
