| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | HKD | 44.65 | 44.9 | 43.9 | 44.25 | 44.25 | -0.65 (-1.45%) | 2,664,591 |
| 22 Oct 2019 | HKD | 45 | 45.15 | 44.15 | 44.9 | 44.9 | +0.25 (+0.56%) | 2,920,050 |
| 21 Oct 2019 | HKD | 44.05 | 44.7 | 44.05 | 44.65 | 44.65 | +0.15 (+0.34%) | 1,674,676 |
| 18 Oct 2019 | HKD | 45 | 45 | 43.9 | 44.5 | 44.5 | -0.5 (-1.11%) | 2,536,720 |
| 17 Oct 2019 | HKD | 45.1 | 45.2 | 44.3 | 45 | 45 | +0.15 (+0.33%) | 3,508,395 |
| 16 Oct 2019 | HKD | 44.2 | 45.15 | 43.25 | 44.85 | 44.85 | +0.85 (+1.93%) | 6,582,381 |
| 15 Oct 2019 | HKD | 43.2 | 44 | 42.25 | 44 | 44 | +1 (+2.33%) | 3,572,037 |
| 14 Oct 2019 | HKD | 43.75 | 43.75 | 42.4 | 43 | 43 | -0.35 (-0.81%) | 3,681,850 |
| 11 Oct 2019 | HKD | 41.7 | 44 | 41.5 | 43.35 | 43.35 | +1.5 (+3.58%) | 5,190,066 |
| 10 Oct 2019 | HKD | 41 | 42 | 40.8 | 41.85 | 41.85 | +0.85 (+2.07%) | 3,677,340 |
| 9 Oct 2019 | HKD | 41 | 41.9 | 40.55 | 41 | 41 | -0.8 (-1.91%) | 5,466,220 |
| 8 Oct 2019 | HKD | 42.35 | 42.9 | 41.55 | 41.8 | 41.8 | -0.55 (-1.30%) | 4,091,582 |
| 7 Oct 2019 | HKD | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 43.5 | 43.5 | 41.75 | 42.35 | 42.35 | -1 (-2.31%) | 5,011,037 |
| 3 Oct 2019 | HKD | 43 | 43.5 | 42.3 | 43.35 | 43.35 | -0.4 (-0.91%) | 4,729,335 |
| 2 Oct 2019 | HKD | 42.85 | 43.8 | 42.05 | 43.75 | 43.75 | +0.95 (+2.22%) | 3,140,154 |
| 1 Oct 2019 | HKD | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 42.85 | 43 | 42.15 | 42.8 | 42.8 | -0.15 (-0.35%) | 2,285,580 |
| 27 Sep 2019 | HKD | 42.75 | 42.95 | 41.85 | 42.95 | 42.95 | +0.5 (+1.18%) | 2,883,252 |
| 26 Sep 2019 | HKD | 42.6 | 42.95 | 41.95 | 42.45 | 42.45 | +0.05 (+0.12%) | 3,281,298 |
| 25 Sep 2019 | HKD | 42.55 | 42.9 | 42 | 42.4 | 42.4 | -0.15 (-0.35%) | 980,938 |
| 24 Sep 2019 | HKD | 42.75 | 42.75 | 41.4 | 42.55 | 42.55 | +0.3 (+0.71%) | 2,555,767 |
| 23 Sep 2019 | HKD | 43 | 43.05 | 42 | 42.25 | 42.25 | -0.8 (-1.86%) | 2,286,642 |
| 20 Sep 2019 | HKD | 43.1 | 43.65 | 42.8 | 43.05 | 43.05 | -0.1 (-0.23%) | 4,232,889 |
| 19 Sep 2019 | HKD | 44 | 44.1 | 42.8 | 43.15 | 43.15 | -0.65 (-1.48%) | 2,195,146 |
| 18 Sep 2019 | HKD | 44.1 | 44.45 | 43.6 | 43.8 | 43.8 | -0.5 (-1.13%) | 2,532,493 |
| 17 Sep 2019 | HKD | 44.35 | 44.5 | 43.75 | 44.3 | 44.3 | +0.1 (+0.23%) | 3,598,708 |
| 16 Sep 2019 | HKD | 45.1 | 45.1 | 43.85 | 44.2 | 44.2 | -0.9 (-2.00%) | 3,587,489 |
| 13 Sep 2019 | HKD | 44.6 | 45.25 | 44.4 | 45.1 | 45.1 | 0.0 (0.0%) | 3,336,976 |
| 12 Sep 2019 | HKD | 45.9 | 46.1 | 44.9 | 45.1 | 45.1 | -0.8 (-1.74%) | 4,346,703 |
