| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 11.9 | 12.44 | 11.9 | 12.28 | 12.28 | +0.56 (+4.78%) | 5,164,714 |
| 16 Aug 2019 | HKD | 11.4 | 11.9 | 11.26 | 11.72 | 11.72 | +0.34 (+2.99%) | 4,978,876 |
| 15 Aug 2019 | HKD | 11 | 11.5 | 10.92 | 11.38 | 11.38 | +0.08 (+0.71%) | 4,312,000 |
| 14 Aug 2019 | HKD | 11.5 | 11.58 | 11.14 | 11.3 | 11.3 | +0.1 (+0.89%) | 4,512,420 |
| 13 Aug 2019 | HKD | 11.68 | 11.72 | 11.16 | 11.2 | 11.2 | -0.5 (-4.27%) | 9,726,191 |
| 12 Aug 2019 | HKD | 11.6 | 11.78 | 11.5 | 11.7 | 11.7 | -0.04 (-0.34%) | 2,899,528 |
| 9 Aug 2019 | HKD | 11.88 | 11.92 | 11.64 | 11.74 | 11.74 | -0.14 (-1.18%) | 3,203,194 |
| 8 Aug 2019 | HKD | 11.56 | 12 | 11.56 | 11.88 | 11.88 | +0.22 (+1.89%) | 4,020,023 |
| 7 Aug 2019 | HKD | 12.1 | 12.2 | 11.46 | 11.66 | 11.66 | -0.3 (-2.51%) | 7,108,970 |
| 6 Aug 2019 | HKD | 11.52 | 11.96 | 11.4 | 11.96 | 11.96 | -0.02 (-0.17%) | 5,390,505 |
| 5 Aug 2019 | HKD | 12.1 | 12.2 | 11.8 | 11.98 | 11.98 | -0.42 (-3.39%) | 11,191,536 |
| 2 Aug 2019 | HKD | 12.56 | 12.58 | 12.18 | 12.4 | 12.4 | -0.7 (-5.34%) | 8,085,800 |
| 1 Aug 2019 | HKD | 12.92 | 13.14 | 12.46 | 13.1 | 13.1 | +0.14 (+1.08%) | 8,477,018 |
| 31 Jul 2019 | HKD | 13.5 | 13.5 | 12.84 | 12.96 | 12.96 | -0.5 (-3.71%) | 4,908,958 |
| 30 Jul 2019 | HKD | 13.68 | 13.9 | 13.36 | 13.46 | 13.46 | -0.22 (-1.61%) | 5,324,425 |
| 29 Jul 2019 | HKD | 13.8 | 13.88 | 13.42 | 13.68 | 13.68 | -0.14 (-1.01%) | 6,339,200 |
| 26 Jul 2019 | HKD | 14 | 14.2 | 13.66 | 13.82 | 13.82 | +0.12 (+0.88%) | 15,235,281 |
| 25 Jul 2019 | HKD | 13.78 | 14 | 13.66 | 13.7 | 13.7 | -0.12 (-0.87%) | 9,586,332 |
| 24 Jul 2019 | HKD | 13.98 | 14.02 | 13.82 | 13.82 | 13.82 | +0.04 (+0.29%) | 4,297,201 |
| 23 Jul 2019 | HKD | 13.74 | 13.88 | 13.64 | 13.78 | 13.78 | +0.14 (+1.03%) | 1,739,247 |
| 22 Jul 2019 | HKD | 14.1 | 14.1 | 13.56 | 13.64 | 13.64 | -0.36 (-2.57%) | 4,783,374 |
| 19 Jul 2019 | HKD | 13.8 | 14.08 | 13.68 | 14 | 14 | +0.3 (+2.19%) | 4,776,728 |
| 18 Jul 2019 | HKD | 14.12 | 14.16 | 13.52 | 13.7 | 13.7 | -0.56 (-3.93%) | 5,763,732 |
| 17 Jul 2019 | HKD | 14 | 14.3 | 13.9 | 14.26 | 14.26 | +0.14 (+0.99%) | 3,323,383 |
| 16 Jul 2019 | HKD | 13.66 | 14.4 | 13.64 | 14.12 | 14.12 | +0.58 (+4.28%) | 7,980,934 |
| 15 Jul 2019 | HKD | 13.48 | 13.66 | 13.22 | 13.54 | 13.54 | 0.0 (0.0%) | 2,860,664 |
| 12 Jul 2019 | HKD | 13.76 | 13.76 | 13.46 | 13.54 | 13.54 | -0.18 (-1.31%) | 2,768,407 |
| 11 Jul 2019 | HKD | 14.1 | 14.12 | 13.62 | 13.72 | 13.72 | -0.16 (-1.15%) | 4,373,489 |
| 10 Jul 2019 | HKD | 14.24 | 14.3 | 13.82 | 13.88 | 13.88 | -0.06 (-0.43%) | 2,999,398 |
| 9 Jul 2019 | HKD | 14.32 | 14.32 | 13.8 | 13.94 | 13.94 | -0.06 (-0.43%) | 5,173,945 |
