| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2019 | HKD | 11.32 | 11.32 | 11.04 | 11.18 | 11.18 | 0.0 (0.0%) | 782,200 |
| 20 Aug 2019 | HKD | 11.22 | 11.44 | 11.02 | 11.18 | 11.18 | -0.04 (-0.36%) | 1,316,400 |
| 19 Aug 2019 | HKD | 11.5 | 11.5 | 10.94 | 11.22 | 11.22 | -0.24 (-2.09%) | 1,825,400 |
| 16 Aug 2019 | HKD | 12.62 | 12.74 | 11.26 | 11.46 | 11.46 | -1.16 (-9.19%) | 4,009,580 |
| 15 Aug 2019 | HKD | 11.5 | 13.16 | 11.02 | 12.62 | 12.62 | +1.32 (+11.68%) | 531,200 |
| 14 Aug 2019 | HKD | 11.44 | 11.58 | 11 | 11.3 | 11.3 | +0.1 (+0.89%) | 288,462 |
| 13 Aug 2019 | HKD | 11.56 | 11.56 | 10.74 | 11.2 | 11.2 | -0.24 (-2.10%) | 475,800 |
| 12 Aug 2019 | HKD | 11.88 | 11.94 | 11.1 | 11.44 | 11.44 | -0.26 (-2.22%) | 588,800 |
| 9 Aug 2019 | HKD | 11.88 | 11.88 | 11.58 | 11.7 | 11.7 | +0.04 (+0.34%) | 366,400 |
| 8 Aug 2019 | HKD | 11.72 | 11.92 | 11.62 | 11.66 | 11.66 | -0.34 (-2.83%) | 304,000 |
| 7 Aug 2019 | HKD | 12.88 | 12.88 | 11.82 | 12 | 12 | 0.0 (0.0%) | 226,200 |
| 6 Aug 2019 | HKD | 11.64 | 12 | 11.64 | 12 | 12 | +0.02 (+0.17%) | 425,200 |
| 5 Aug 2019 | HKD | 11.78 | 12.06 | 11.56 | 11.98 | 11.98 | +0.16 (+1.35%) | 229,800 |
| 2 Aug 2019 | HKD | 12.2 | 12.2 | 11.7 | 11.82 | 11.82 | -0.66 (-5.29%) | 433,000 |
| 1 Aug 2019 | HKD | 12.88 | 12.88 | 12.28 | 12.48 | 12.48 | -0.1 (-0.79%) | 259,000 |
| 31 Jul 2019 | HKD | 12.88 | 12.88 | 12.5 | 12.58 | 12.58 | -0.3 (-2.33%) | 106,800 |
| 30 Jul 2019 | HKD | 13 | 13.08 | 12.58 | 12.88 | 12.88 | -0.04 (-0.31%) | 203,600 |
| 29 Jul 2019 | HKD | 13.5 | 13.5 | 12.72 | 12.92 | 12.92 | -0.04 (-0.31%) | 295,800 |
| 26 Jul 2019 | HKD | 13.28 | 13.38 | 12.88 | 12.96 | 12.96 | -0.42 (-3.14%) | 317,824 |
| 25 Jul 2019 | HKD | 13.8 | 13.8 | 13.38 | 13.38 | 13.38 | -0.46 (-3.32%) | 368,600 |
| 24 Jul 2019 | HKD | 13.8 | 13.88 | 13.32 | 13.84 | 13.84 | +0.3 (+2.22%) | 602,200 |
| 23 Jul 2019 | HKD | 13.3 | 13.58 | 13.14 | 13.54 | 13.54 | +0.24 (+1.80%) | 281,800 |
| 22 Jul 2019 | HKD | 13.6 | 13.66 | 13.2 | 13.3 | 13.3 | -0.28 (-2.06%) | 116,800 |
| 19 Jul 2019 | HKD | 13.72 | 13.9 | 13.54 | 13.58 | 13.58 | +0.1 (+0.74%) | 234,400 |
| 18 Jul 2019 | HKD | 13.88 | 14.48 | 13.4 | 13.48 | 13.48 | -0.14 (-1.03%) | 1,158,704 |
| 17 Jul 2019 | HKD | 13.68 | 13.68 | 12.98 | 13.62 | 13.62 | -0.18 (-1.30%) | 796,200 |
| 16 Jul 2019 | HKD | 14.74 | 14.74 | 13.72 | 13.8 | 13.8 | -0.62 (-4.30%) | 1,142,800 |
| 15 Jul 2019 | HKD | 14.9 | 14.9 | 14.24 | 14.42 | 14.42 | +0.06 (+0.42%) | 760,600 |
| 12 Jul 2019 | HKD | 14.7 | 14.96 | 14.28 | 14.36 | 14.36 | -0.34 (-2.31%) | 1,113,600 |
| 11 Jul 2019 | HKD | 14.1 | 15 | 14.06 | 14.7 | 14.7 | +0.7 (+5%) | 2,988,000 |
