| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | HKD | 14.27 | 14.27 | 14.18 | 14.2 | 14.2 | -0.02 (-0.14%) | 87,229 |
| 22 Jul 2019 | HKD | 14.3 | 14.3 | 14.16 | 14.22 | 14.22 | -0.07 (-0.49%) | 57,500 |
| 19 Jul 2019 | HKD | 14.19 | 14.31 | 14.19 | 14.29 | 14.29 | +0.09 (+0.63%) | 107,570 |
| 18 Jul 2019 | HKD | 14.25 | 14.28 | 14.15 | 14.2 | 14.2 | -0.06 (-0.42%) | 71,200 |
| 17 Jul 2019 | HKD | 14.28 | 14.35 | 14.23 | 14.26 | 14.26 | -0.06 (-0.42%) | 111,600 |
| 16 Jul 2019 | HKD | 14.25 | 14.37 | 14.2 | 14.32 | 14.32 | +0.1 (+0.70%) | 104,662 |
| 15 Jul 2019 | HKD | 14.26 | 14.38 | 14.1 | 14.22 | 14.22 | -0.09 (-0.63%) | 212,033 |
| 12 Jul 2019 | HKD | 14.16 | 14.36 | 14.16 | 14.31 | 14.31 | +0.07 (+0.49%) | 125,375 |
| 11 Jul 2019 | HKD | 14.11 | 14.31 | 14.11 | 14.24 | 14.24 | +0.12 (+0.85%) | 312,485 |
| 10 Jul 2019 | HKD | 14.13 | 14.15 | 14.08 | 14.12 | 14.12 | -0.01 (-0.07%) | 89,300 |
| 9 Jul 2019 | HKD | 14.2 | 14.2 | 14.04 | 14.13 | 14.13 | +0.09 (+0.64%) | 148,853 |
| 8 Jul 2019 | HKD | 14.23 | 14.24 | 14.04 | 14.04 | 14.04 | -0.31 (-2.16%) | 260,662 |
| 5 Jul 2019 | HKD | 14.38 | 14.38 | 14.22 | 14.35 | 14.35 | +0.03 (+0.21%) | 208,084 |
| 4 Jul 2019 | HKD | 14.38 | 14.41 | 14.29 | 14.32 | 14.32 | -0.03 (-0.21%) | 158,400 |
| 3 Jul 2019 | HKD | 14.42 | 14.42 | 14.27 | 14.35 | 14.35 | -0.07 (-0.49%) | 227,406 |
| 2 Jul 2019 | HKD | 14.4 | 14.44 | 14.34 | 14.42 | 14.42 | +0.01 (+0.07%) | 292,932 |
| 1 Jul 2019 | HKD | 14.4 | 14.48 | 14.27 | 14.41 | 14.41 | +0.32 (+2.27%) | 982,522 |
| 28 Jun 2019 | HKD | 14.13 | 14.2 | 14.01 | 14.09 | 14.09 | -0.08 (-0.56%) | 126,714 |
| 27 Jun 2019 | HKD | 14.2 | 14.3 | 14.07 | 14.17 | 14.17 | -0.05 (-0.35%) | 291,022 |
| 26 Jun 2019 | HKD | 14.43 | 14.43 | 14.12 | 14.22 | 14.22 | -1.27 (-8.20%) | 190,900 |
| 25 Jun 2019 | HKD | 15.59 | 15.68 | 15.43 | 15.49 | 15.49 | -0.1 (-0.64%) | 195,916 |
| 24 Jun 2019 | HKD | 15.7 | 15.78 | 15.55 | 15.59 | 15.59 | -0.1 (-0.64%) | 195,732 |
| 21 Jun 2019 | HKD | 15.39 | 15.69 | 15.35 | 15.69 | 15.69 | +0.34 (+2.21%) | 354,017 |
| 20 Jun 2019 | HKD | 15.1 | 15.37 | 15.1 | 15.35 | 15.35 | +0.2 (+1.32%) | 203,898 |
| 19 Jun 2019 | HKD | 15.03 | 15.24 | 15.03 | 15.15 | 15.15 | +0.26 (+1.75%) | 262,886 |
| 18 Jun 2019 | HKD | 14.74 | 14.91 | 14.74 | 14.89 | 14.89 | +0.15 (+1.02%) | 82,536 |
| 17 Jun 2019 | HKD | 14.7 | 14.93 | 14.7 | 14.74 | 14.74 | -0.04 (-0.27%) | 38,130 |
| 14 Jun 2019 | HKD | 14.86 | 14.9 | 14.76 | 14.78 | 14.78 | -0.08 (-0.54%) | 78,300 |
| 13 Jun 2019 | HKD | 14.99 | 14.99 | 14.75 | 14.86 | 14.86 | -0.1 (-0.67%) | 253,802 |
| 12 Jun 2019 | HKD | 14.9 | 14.99 | 14.8 | 14.96 | 14.96 | -0.01 (-0.07%) | 196,399 |
