| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | HKD | 12.75 | 12.9 | 12.75 | 12.83 | 12.83 | -0.04 (-0.31%) | 49,400 |
| 2 Sep 2019 | HKD | 12.8 | 12.88 | 12.7 | 12.87 | 12.87 | +0.07 (+0.55%) | 200,581 |
| 30 Aug 2019 | HKD | 13.23 | 13.23 | 12.52 | 12.8 | 12.8 | -0.36 (-2.74%) | 381,600 |
| 29 Aug 2019 | HKD | 13.3 | 13.36 | 13.09 | 13.16 | 13.16 | -0.13 (-0.98%) | 162,950 |
| 28 Aug 2019 | HKD | 13.32 | 13.35 | 13.29 | 13.29 | 13.29 | 0.0 (0.0%) | 108,294 |
| 27 Aug 2019 | HKD | 13.11 | 13.33 | 13.11 | 13.29 | 13.29 | +0.16 (+1.22%) | 133,598 |
| 26 Aug 2019 | HKD | 13.15 | 13.22 | 13.1 | 13.13 | 13.13 | -0.17 (-1.28%) | 137,042 |
| 23 Aug 2019 | HKD | 13.2 | 13.33 | 13.18 | 13.3 | 13.3 | +0.04 (+0.30%) | 68,802 |
| 22 Aug 2019 | HKD | 13.33 | 13.33 | 13.17 | 13.26 | 13.26 | -0.04 (-0.30%) | 114,702 |
| 21 Aug 2019 | HKD | 13.21 | 13.35 | 13.21 | 13.3 | 13.3 | -0.02 (-0.15%) | 61,480 |
| 20 Aug 2019 | HKD | 13.32 | 13.36 | 13.28 | 13.32 | 13.32 | 0.0 (0.0%) | 121,300 |
| 19 Aug 2019 | HKD | 13.1 | 13.36 | 13.1 | 13.32 | 13.32 | +0.19 (+1.45%) | 166,720 |
| 16 Aug 2019 | HKD | 13.15 | 13.18 | 13.08 | 13.13 | 13.13 | -0.03 (-0.23%) | 193,547 |
| 15 Aug 2019 | HKD | 13 | 13.17 | 13 | 13.16 | 13.16 | -0.01 (-0.08%) | 116,956 |
| 14 Aug 2019 | HKD | 13.15 | 13.21 | 13.09 | 13.17 | 13.17 | +0.08 (+0.61%) | 179,122 |
| 13 Aug 2019 | HKD | 13.11 | 13.12 | 13.05 | 13.09 | 13.09 | -0.02 (-0.15%) | 95,828 |
| 12 Aug 2019 | HKD | 13.22 | 13.23 | 13.07 | 13.11 | 13.11 | -0.02 (-0.15%) | 129,578 |
| 9 Aug 2019 | HKD | 13.21 | 13.3 | 13.08 | 13.13 | 13.13 | -0.08 (-0.61%) | 128,658 |
| 8 Aug 2019 | HKD | 13.25 | 13.4 | 13.19 | 13.21 | 13.21 | -0.09 (-0.68%) | 288,807 |
| 7 Aug 2019 | HKD | 13.58 | 13.63 | 13.22 | 13.3 | 13.3 | -0.16 (-1.19%) | 256,287 |
| 6 Aug 2019 | HKD | 13.48 | 13.59 | 13.29 | 13.46 | 13.46 | -0.31 (-2.25%) | 281,108 |
| 5 Aug 2019 | HKD | 13.95 | 13.98 | 13.77 | 13.77 | 13.77 | -0.22 (-1.57%) | 184,193 |
| 2 Aug 2019 | HKD | 14.02 | 14.11 | 13.99 | 13.99 | 13.99 | -0.15 (-1.06%) | 195,100 |
| 1 Aug 2019 | HKD | 14.1 | 14.28 | 14.1 | 14.14 | 14.14 | -0.04 (-0.28%) | 56,728 |
| 31 Jul 2019 | HKD | 14.25 | 14.25 | 14.18 | 14.18 | 14.18 | -0.12 (-0.84%) | 30,493 |
| 30 Jul 2019 | HKD | 14.32 | 14.33 | 14.28 | 14.3 | 14.3 | -0.02 (-0.14%) | 58,300 |
| 29 Jul 2019 | HKD | 14.3 | 14.32 | 14.18 | 14.32 | 14.32 | +0.08 (+0.56%) | 57,517 |
| 26 Jul 2019 | HKD | 14.2 | 14.33 | 14.16 | 14.24 | 14.24 | +0.01 (+0.07%) | 39,700 |
| 25 Jul 2019 | HKD | 14.16 | 14.25 | 14.16 | 14.23 | 14.23 | +0.07 (+0.49%) | 135,300 |
| 24 Jul 2019 | HKD | 14.27 | 14.27 | 14.1 | 14.16 | 14.16 | -0.04 (-0.28%) | 94,900 |
