| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | HKD | 34.5 | 35 | 33.5 | 34.1 | 34.1 | -0.85 (-2.43%) | 12,973,736 |
| 26 Aug 2019 | HKD | 34.8 | 35.25 | 34.3 | 34.95 | 34.95 | -2 (-5.41%) | 15,320,269 |
| 23 Aug 2019 | HKD | 37.9 | 39.15 | 36.3 | 36.95 | 36.95 | -1.45 (-3.78%) | 14,545,645 |
| 22 Aug 2019 | HKD | 38.65 | 38.75 | 37.4 | 38.4 | 38.4 | -0.25 (-0.65%) | 6,362,572 |
| 21 Aug 2019 | HKD | 38.3 | 39.15 | 38.1 | 38.65 | 38.65 | +0.15 (+0.39%) | 4,748,817 |
| 20 Aug 2019 | HKD | 37.7 | 39.75 | 37.35 | 38.5 | 38.5 | +1.2 (+3.22%) | 14,176,475 |
| 19 Aug 2019 | HKD | 36.5 | 37.7 | 36.1 | 37.3 | 37.3 | +1.35 (+3.76%) | 11,365,599 |
| 16 Aug 2019 | HKD | 35.85 | 36.35 | 35.45 | 35.95 | 35.95 | -0.1 (-0.28%) | 6,093,955 |
| 15 Aug 2019 | HKD | 35 | 36.3 | 34.85 | 36.05 | 36.05 | +0.15 (+0.42%) | 4,945,011 |
| 14 Aug 2019 | HKD | 36.8 | 37.1 | 35.85 | 35.9 | 35.9 | +0.4 (+1.13%) | 8,323,031 |
| 13 Aug 2019 | HKD | 36.5 | 36.75 | 35.2 | 35.5 | 35.5 | -0.7 (-1.93%) | 4,721,442 |
| 12 Aug 2019 | HKD | 36.45 | 37.1 | 36.1 | 36.2 | 36.2 | 0.0 (0.0%) | 5,293,362 |
| 9 Aug 2019 | HKD | 37 | 37.7 | 35.6 | 36.2 | 36.2 | -0.9 (-2.43%) | 12,668,384 |
| 8 Aug 2019 | HKD | 36.4 | 37.95 | 36.4 | 37.1 | 37.1 | +0.2 (+0.54%) | 5,157,374 |
| 7 Aug 2019 | HKD | 37.9 | 38.4 | 36.5 | 36.9 | 36.9 | -0.7 (-1.86%) | 7,475,276 |
| 6 Aug 2019 | HKD | 36.5 | 37.85 | 36.25 | 37.6 | 37.6 | -0.85 (-2.21%) | 9,156,787 |
| 5 Aug 2019 | HKD | 39.7 | 39.7 | 38.1 | 38.45 | 38.45 | -1.45 (-3.63%) | 6,985,980 |
| 2 Aug 2019 | HKD | 40.4 | 40.5 | 39.6 | 39.9 | 39.9 | -2.5 (-5.90%) | 13,976,069 |
| 1 Aug 2019 | HKD | 42 | 43.1 | 42 | 42.4 | 42.4 | -0.35 (-0.82%) | 3,369,115 |
| 31 Jul 2019 | HKD | 43.25 | 43.35 | 42.1 | 42.75 | 42.75 | -0.7 (-1.61%) | 3,871,430 |
| 30 Jul 2019 | HKD | 43.8 | 43.95 | 43.2 | 43.45 | 43.45 | +0.15 (+0.35%) | 2,397,801 |
| 29 Jul 2019 | HKD | 44.15 | 44.75 | 42.85 | 43.3 | 43.3 | -1 (-2.26%) | 6,318,364 |
| 26 Jul 2019 | HKD | 44.8 | 44.8 | 43.85 | 44.3 | 44.3 | -0.65 (-1.45%) | 4,332,944 |
| 25 Jul 2019 | HKD | 44.75 | 45.2 | 44.6 | 44.95 | 44.95 | +0.5 (+1.12%) | 4,637,835 |
| 24 Jul 2019 | HKD | 44.8 | 46.2 | 44.3 | 44.45 | 44.45 | -0.2 (-0.45%) | 8,624,982 |
| 23 Jul 2019 | HKD | 43.55 | 44.9 | 43.15 | 44.65 | 44.65 | +1.55 (+3.60%) | 9,815,399 |
| 22 Jul 2019 | HKD | 43.2 | 43.85 | 42.85 | 43.1 | 43.1 | -0.45 (-1.03%) | 3,963,384 |
| 19 Jul 2019 | HKD | 43.25 | 44.2 | 43.25 | 43.55 | 43.55 | +0.45 (+1.04%) | 5,037,290 |
| 18 Jul 2019 | HKD | 43.8 | 43.8 | 42.9 | 43.1 | 43.1 | -1 (-2.27%) | 3,959,160 |
| 17 Jul 2019 | HKD | 43.85 | 44.3 | 43.35 | 44.1 | 44.1 | 0.0 (0.0%) | 2,028,674 |
