| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | HKD | 43.85 | 44.5 | 43.45 | 44.1 | 44.1 | +0.55 (+1.26%) | 5,357,145 |
| 15 Jul 2019 | HKD | 42.35 | 43.75 | 41.6 | 43.55 | 43.55 | +0.95 (+2.23%) | 4,806,733 |
| 12 Jul 2019 | HKD | 42.5 | 42.9 | 42.35 | 42.6 | 42.6 | -0.2 (-0.47%) | 3,296,413 |
| 11 Jul 2019 | HKD | 42.85 | 43.35 | 42.5 | 42.8 | 42.8 | +0.35 (+0.82%) | 3,035,357 |
| 10 Jul 2019 | HKD | 43.15 | 43.4 | 41.8 | 42.45 | 42.45 | 0.0 (0.0%) | 7,462,840 |
| 9 Jul 2019 | HKD | 43.9 | 43.9 | 42.1 | 42.45 | 42.45 | -1.2 (-2.75%) | 7,259,979 |
| 8 Jul 2019 | HKD | 44.6 | 45 | 43 | 43.65 | 43.65 | -1.65 (-3.64%) | 7,856,924 |
| 5 Jul 2019 | HKD | 46.05 | 46.05 | 45.1 | 45.3 | 45.3 | -0.75 (-1.63%) | 3,130,557 |
| 4 Jul 2019 | HKD | 46.85 | 47 | 45.25 | 46.05 | 46.05 | -0.8 (-1.71%) | 4,735,217 |
| 3 Jul 2019 | HKD | 47.15 | 47.95 | 46.35 | 46.85 | 46.85 | -0.65 (-1.37%) | 5,636,538 |
| 2 Jul 2019 | HKD | 46.85 | 48.6 | 46.5 | 47.5 | 47.5 | +3.15 (+7.10%) | 16,101,898 |
| 1 Jul 2019 | HKD | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 44.5 | 44.75 | 43.9 | 44.35 | 44.35 | +0.1 (+0.23%) | 4,406,819 |
| 27 Jun 2019 | HKD | 43.05 | 44.55 | 43.05 | 44.25 | 44.25 | +1.25 (+2.91%) | 8,543,509 |
| 26 Jun 2019 | HKD | 42.7 | 43.15 | 42.25 | 43 | 43 | +0.3 (+0.70%) | 3,467,142 |
| 25 Jun 2019 | HKD | 43.95 | 43.95 | 42.15 | 42.7 | 42.7 | -0.95 (-2.18%) | 6,438,750 |
| 24 Jun 2019 | HKD | 44.35 | 44.5 | 43.15 | 43.65 | 43.65 | -0.3 (-0.68%) | 4,650,140 |
| 21 Jun 2019 | HKD | 45.05 | 45.25 | 43.8 | 43.95 | 43.95 | -0.9 (-2.01%) | 6,873,509 |
| 20 Jun 2019 | HKD | 44.9 | 45.25 | 44.2 | 44.85 | 44.85 | +0.6 (+1.36%) | 6,897,965 |
| 19 Jun 2019 | HKD | 45 | 45.35 | 43.7 | 44.25 | 44.25 | +1.9 (+4.49%) | 11,503,052 |
| 18 Jun 2019 | HKD | 41.95 | 42.6 | 41.85 | 42.35 | 42.35 | +0.2 (+0.47%) | 2,321,801 |
| 17 Jun 2019 | HKD | 42.05 | 42.75 | 41.8 | 42.15 | 42.15 | +0.1 (+0.24%) | 4,155,660 |
| 14 Jun 2019 | HKD | 42.1 | 43.05 | 41.8 | 42.05 | 42.05 | -0.65 (-1.52%) | 4,037,515 |
| 13 Jun 2019 | HKD | 42.3 | 42.95 | 41.55 | 42.7 | 42.7 | +0.6 (+1.43%) | 5,849,561 |
| 12 Jun 2019 | HKD | 42.75 | 42.8 | 41.35 | 42.1 | 42.1 | -1.5 (-3.44%) | 6,382,582 |
| 11 Jun 2019 | HKD | 42.95 | 44.25 | 42.7 | 43.6 | 43.6 | +1.1 (+2.59%) | 6,377,771 |
| 10 Jun 2019 | HKD | 40.8 | 42.95 | 40.8 | 42.5 | 42.5 | +1.75 (+4.29%) | 7,859,269 |
| 7 Jun 2019 | HKD | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 41 | 41 | 40.25 | 40.75 | 40.75 | -0.25 (-0.61%) | 5,196,330 |
| 5 Jun 2019 | HKD | 41.5 | 41.5 | 40.55 | 41 | 41 | -0.1 (-0.24%) | 5,472,158 |
