| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | HKD | 52.2 | 52.25 | 50 | 50.45 | 50.45 | -1.65 (-3.17%) | 6,090,363 |
| 19 Jul 2019 | HKD | 52.2 | 52.35 | 51.7 | 52.1 | 52.1 | -0.05 (-0.10%) | 2,250,027 |
| 18 Jul 2019 | HKD | 52.1 | 52.45 | 51.55 | 52.15 | 52.15 | +0.05 (+0.10%) | 2,197,359 |
| 17 Jul 2019 | HKD | 52.9 | 52.95 | 52 | 52.1 | 52.1 | -0.65 (-1.23%) | 2,664,199 |
| 16 Jul 2019 | HKD | 52.95 | 52.95 | 52.3 | 52.75 | 52.75 | +0.2 (+0.38%) | 4,465,332 |
| 15 Jul 2019 | HKD | 52.5 | 53 | 51.9 | 52.55 | 52.55 | -0.45 (-0.85%) | 1,530,143 |
| 12 Jul 2019 | HKD | 53.05 | 53.4 | 52.8 | 53 | 53 | +0.1 (+0.19%) | 1,804,675 |
| 11 Jul 2019 | HKD | 53.2 | 53.25 | 52.55 | 52.9 | 52.9 | +0.5 (+0.95%) | 3,495,180 |
| 10 Jul 2019 | HKD | 52.95 | 53.15 | 52.15 | 52.4 | 52.4 | -0.25 (-0.47%) | 1,865,910 |
| 9 Jul 2019 | HKD | 53.8 | 53.8 | 52.6 | 52.65 | 52.65 | -0.85 (-1.59%) | 3,023,333 |
| 8 Jul 2019 | HKD | 54.6 | 54.85 | 52.6 | 53.5 | 53.5 | -1.5 (-2.73%) | 4,563,409 |
| 5 Jul 2019 | HKD | 55.2 | 55.35 | 54.7 | 55 | 55 | -0.15 (-0.27%) | 1,286,712 |
| 4 Jul 2019 | HKD | 55.95 | 55.95 | 55.1 | 55.15 | 55.15 | -0.65 (-1.16%) | 2,160,376 |
| 3 Jul 2019 | HKD | 54.8 | 55.9 | 54.45 | 55.8 | 55.8 | +1.15 (+2.10%) | 3,526,033 |
| 2 Jul 2019 | HKD | 55.65 | 55.8 | 54.1 | 54.65 | 54.65 | -0.4 (-0.73%) | 5,604,523 |
| 1 Jul 2019 | HKD | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 56 | 56.35 | 55.05 | 55.05 | 55.05 | -0.9 (-1.61%) | 2,630,732 |
| 27 Jun 2019 | HKD | 55.85 | 56.15 | 55.25 | 55.95 | 55.95 | +0.2 (+0.36%) | 1,838,055 |
| 26 Jun 2019 | HKD | 56.25 | 56.25 | 55.15 | 55.75 | 55.75 | -0.6 (-1.06%) | 2,372,623 |
| 25 Jun 2019 | HKD | 56 | 56.35 | 55.45 | 56.35 | 56.35 | +0.75 (+1.35%) | 3,615,125 |
| 24 Jun 2019 | HKD | 55 | 56.05 | 54.85 | 55.6 | 55.6 | +0.6 (+1.09%) | 4,157,405 |
| 21 Jun 2019 | HKD | 55.5 | 56 | 54.75 | 55 | 55 | 0.0 (0.0%) | 4,304,399 |
| 20 Jun 2019 | HKD | 55.4 | 55.45 | 54.8 | 55 | 55 | +0.1 (+0.18%) | 3,641,713 |
| 19 Jun 2019 | HKD | 56.5 | 56.5 | 54.5 | 54.9 | 54.9 | +0.6 (+1.10%) | 3,280,923 |
| 18 Jun 2019 | HKD | 54 | 54.3 | 52.5 | 54.3 | 54.3 | +0.85 (+1.59%) | 3,755,440 |
| 17 Jun 2019 | HKD | 52.5 | 54.4 | 52.5 | 53.45 | 53.45 | +1.55 (+2.99%) | 2,644,208 |
| 14 Jun 2019 | HKD | 52.6 | 52.9 | 51.55 | 51.9 | 51.9 | -0.8 (-1.52%) | 3,360,192 |
| 13 Jun 2019 | HKD | 52 | 52.7 | 50.9 | 52.7 | 52.7 | +0.45 (+0.86%) | 4,576,888 |
| 12 Jun 2019 | HKD | 55.25 | 55.25 | 51.75 | 52.25 | 52.25 | -2.85 (-5.17%) | 3,447,896 |
| 11 Jun 2019 | HKD | 55.85 | 56 | 55.05 | 55.1 | 55.1 | -0.15 (-0.27%) | 2,403,135 |
