| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2019 | HKD | 44.1 | 46.5 | 43.6 | 45.9 | 45.9 | +2 (+4.56%) | 6,614,302 |
| 10 Sep 2019 | HKD | 44.45 | 44.7 | 43.75 | 43.9 | 43.9 | -0.25 (-0.57%) | 2,091,867 |
| 9 Sep 2019 | HKD | 44.6 | 45 | 44.1 | 44.15 | 44.15 | -0.75 (-1.67%) | 2,340,375 |
| 6 Sep 2019 | HKD | 45.15 | 45.15 | 44.15 | 44.9 | 44.9 | +0.05 (+0.11%) | 5,574,055 |
| 5 Sep 2019 | HKD | 45.35 | 45.6 | 43.75 | 44.85 | 44.85 | -1.45 (-3.13%) | 12,553,089 |
| 4 Sep 2019 | HKD | 41.35 | 46.3 | 41.35 | 46.3 | 46.3 | +5 (+12.11%) | 14,468,060 |
| 3 Sep 2019 | HKD | 41.55 | 42.1 | 40.85 | 41.3 | 41.3 | -0.15 (-0.36%) | 2,534,994 |
| 2 Sep 2019 | HKD | 42.1 | 42.1 | 40.65 | 41.45 | 41.45 | -1 (-2.36%) | 7,174,537 |
| 30 Aug 2019 | HKD | 43 | 43 | 41.7 | 42.45 | 42.45 | -0.15 (-0.35%) | 5,344,850 |
| 29 Aug 2019 | HKD | 43.35 | 43.35 | 41.95 | 42.6 | 42.6 | -0.45 (-1.05%) | 4,588,330 |
| 28 Aug 2019 | HKD | 43.3 | 43.35 | 42.75 | 43.05 | 43.05 | +0.15 (+0.35%) | 2,880,131 |
| 27 Aug 2019 | HKD | 42.95 | 43.4 | 42.5 | 42.9 | 42.9 | -0.05 (-0.12%) | 3,706,834 |
| 26 Aug 2019 | HKD | 42.55 | 43.1 | 41.4 | 42.95 | 42.95 | -0.75 (-1.72%) | 6,113,719 |
| 23 Aug 2019 | HKD | 44.45 | 44.75 | 43.7 | 43.7 | 43.7 | -1.1 (-2.46%) | 5,198,469 |
| 22 Aug 2019 | HKD | 45.7 | 46.05 | 44.3 | 44.8 | 44.8 | -1.9 (-4.07%) | 4,064,256 |
| 21 Aug 2019 | HKD | 46.45 | 47.1 | 46.3 | 46.7 | 46.7 | -0.1 (-0.21%) | 3,303,568 |
| 20 Aug 2019 | HKD | 47.05 | 47.5 | 46.25 | 46.8 | 46.8 | -0.7 (-1.47%) | 4,280,245 |
| 19 Aug 2019 | HKD | 48.2 | 48.35 | 46.8 | 47.5 | 47.5 | -0.7 (-1.45%) | 6,860,573 |
| 16 Aug 2019 | HKD | 46.65 | 48.6 | 45.95 | 48.2 | 48.2 | +1.35 (+2.88%) | 9,228,492 |
| 15 Aug 2019 | HKD | 43.9 | 47.3 | 43.5 | 46.85 | 46.85 | +2.1 (+4.69%) | 9,929,491 |
| 14 Aug 2019 | HKD | 45.1 | 45.65 | 44.1 | 44.75 | 44.75 | +0.4 (+0.90%) | 7,644,133 |
| 13 Aug 2019 | HKD | 44.05 | 45 | 43.75 | 44.35 | 44.35 | -0.35 (-0.78%) | 8,755,325 |
| 12 Aug 2019 | HKD | 44.4 | 45.05 | 44 | 44.7 | 44.7 | +0.3 (+0.68%) | 6,484,807 |
| 9 Aug 2019 | HKD | 45.8 | 45.8 | 44.35 | 44.4 | 44.4 | -1.2 (-2.63%) | 5,538,897 |
| 8 Aug 2019 | HKD | 45 | 45.95 | 44 | 45.6 | 45.6 | +0.4 (+0.88%) | 5,638,302 |
| 7 Aug 2019 | HKD | 46.25 | 46.25 | 44 | 45.2 | 45.2 | -0.65 (-1.42%) | 6,774,272 |
| 6 Aug 2019 | HKD | 45.1 | 46.05 | 44.45 | 45.85 | 45.85 | +0.15 (+0.33%) | 9,013,256 |
| 5 Aug 2019 | HKD | 47.1 | 47.4 | 45.3 | 45.7 | 45.7 | -2.1 (-4.39%) | 10,292,019 |
| 2 Aug 2019 | HKD | 48.45 | 48.45 | 47.65 | 47.8 | 47.8 | -0.9 (-1.85%) | 5,292,417 |
| 1 Aug 2019 | HKD | 48.6 | 49.5 | 48.6 | 48.7 | 48.7 | -1 (-2.01%) | 6,005,572 |
