| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 12.34 | 12.4 | 11.9 | 12.22 | 12.22 | -0.2 (-1.61%) | 3,523,322 |
| 27 Sep 2019 | HKD | 12.4 | 12.6 | 12.22 | 12.42 | 12.42 | -0.06 (-0.48%) | 2,200,657 |
| 26 Sep 2019 | HKD | 12.46 | 12.66 | 12.4 | 12.48 | 12.48 | +0.1 (+0.81%) | 2,930,155 |
| 25 Sep 2019 | HKD | 12.6 | 12.6 | 12.3 | 12.38 | 12.38 | -0.28 (-2.21%) | 4,635,102 |
| 24 Sep 2019 | HKD | 12.64 | 12.94 | 12.62 | 12.66 | 12.66 | +0.02 (+0.16%) | 3,568,409 |
| 23 Sep 2019 | HKD | 12.98 | 13 | 12.54 | 12.64 | 12.64 | -0.2 (-1.56%) | 2,743,200 |
| 20 Sep 2019 | HKD | 12.98 | 13.14 | 12.78 | 12.84 | 12.84 | +0.06 (+0.47%) | 5,295,936 |
| 19 Sep 2019 | HKD | 13.02 | 13.02 | 12.68 | 12.78 | 12.78 | -0.14 (-1.08%) | 4,009,313 |
| 18 Sep 2019 | HKD | 12.64 | 13.08 | 12.4 | 12.92 | 12.92 | +0.38 (+3.03%) | 6,206,905 |
| 17 Sep 2019 | HKD | 12.8 | 12.82 | 12.36 | 12.54 | 12.54 | -0.3 (-2.34%) | 7,809,209 |
| 16 Sep 2019 | HKD | 13.16 | 13.24 | 12.7 | 12.84 | 12.84 | -0.32 (-2.43%) | 3,346,369 |
| 13 Sep 2019 | HKD | 12.86 | 13.2 | 12.78 | 13.16 | 13.16 | +0.08 (+0.61%) | 4,640,064 |
| 12 Sep 2019 | HKD | 12.96 | 13.16 | 12.7 | 13.08 | 13.08 | +0.22 (+1.71%) | 5,541,000 |
| 11 Sep 2019 | HKD | 12.72 | 12.94 | 12.48 | 12.86 | 12.86 | +0.24 (+1.90%) | 3,603,021 |
| 10 Sep 2019 | HKD | 12.66 | 12.66 | 12.46 | 12.62 | 12.62 | +0.1 (+0.80%) | 2,068,084 |
| 9 Sep 2019 | HKD | 12.72 | 12.8 | 12.4 | 12.52 | 12.52 | -0.08 (-0.63%) | 3,547,385 |
| 6 Sep 2019 | HKD | 12.4 | 12.7 | 12.3 | 12.6 | 12.6 | +0.4 (+3.28%) | 5,697,594 |
| 5 Sep 2019 | HKD | 12.22 | 12.48 | 12.02 | 12.2 | 12.2 | -0.02 (-0.16%) | 5,350,881 |
| 4 Sep 2019 | HKD | 11.5 | 12.26 | 11.5 | 12.22 | 12.22 | +0.74 (+6.45%) | 7,124,738 |
| 3 Sep 2019 | HKD | 11.56 | 11.76 | 11.4 | 11.48 | 11.48 | -0.02 (-0.17%) | 3,957,706 |
| 2 Sep 2019 | HKD | 11.62 | 11.68 | 11.28 | 11.5 | 11.5 | -0.24 (-2.04%) | 7,035,600 |
| 30 Aug 2019 | HKD | 11.82 | 12.02 | 11.48 | 11.74 | 11.74 | +0.1 (+0.86%) | 4,099,000 |
| 29 Aug 2019 | HKD | 11.68 | 11.7 | 11.42 | 11.64 | 11.64 | -0.02 (-0.17%) | 1,830,700 |
| 28 Aug 2019 | HKD | 11.52 | 11.76 | 11.48 | 11.66 | 11.66 | +0.14 (+1.22%) | 2,891,696 |
| 27 Aug 2019 | HKD | 11.62 | 11.74 | 11.36 | 11.52 | 11.52 | -0.06 (-0.52%) | 3,936,219 |
| 26 Aug 2019 | HKD | 11.2 | 11.66 | 11.12 | 11.58 | 11.58 | -0.16 (-1.36%) | 4,453,193 |
| 23 Aug 2019 | HKD | 11.98 | 12.16 | 11.74 | 11.74 | 11.74 | -0.34 (-2.81%) | 3,696,400 |
| 22 Aug 2019 | HKD | 12.2 | 12.22 | 11.96 | 12.08 | 12.08 | -0.14 (-1.15%) | 3,866,965 |
| 21 Aug 2019 | HKD | 12.18 | 12.3 | 11.92 | 12.22 | 12.22 | +0.08 (+0.66%) | 2,481,200 |
| 20 Aug 2019 | HKD | 12.2 | 12.38 | 12.08 | 12.14 | 12.14 | -0.14 (-1.14%) | 2,996,400 |
