| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 19.16 | 19.6 | 19.14 | 19.3 | 19.3 | +0.14 (+0.73%) | 1,251,920 |
| 27 Sep 2019 | HKD | 19.4 | 19.4 | 19.1 | 19.16 | 19.16 | 0.0 (0.0%) | 925,045 |
| 26 Sep 2019 | HKD | 19.38 | 19.38 | 19.08 | 19.16 | 19.16 | +0.02 (+0.10%) | 1,153,020 |
| 25 Sep 2019 | HKD | 19.34 | 19.4 | 19.08 | 19.14 | 19.14 | -0.28 (-1.44%) | 1,336,028 |
| 24 Sep 2019 | HKD | 19.48 | 19.48 | 19.32 | 19.42 | 19.42 | -0.08 (-0.41%) | 766,713 |
| 23 Sep 2019 | HKD | 19.68 | 19.68 | 19.38 | 19.5 | 19.5 | -0.18 (-0.91%) | 1,158,967 |
| 20 Sep 2019 | HKD | 19.9 | 19.9 | 19.62 | 19.68 | 19.68 | -0.06 (-0.30%) | 1,333,563 |
| 19 Sep 2019 | HKD | 19.86 | 20 | 19.56 | 19.74 | 19.74 | -0.26 (-1.30%) | 963,633 |
| 18 Sep 2019 | HKD | 19.96 | 20.15 | 19.78 | 20 | 20 | -0.15 (-0.74%) | 818,356 |
| 17 Sep 2019 | HKD | 20.2 | 20.25 | 19.98 | 20.15 | 20.15 | -0.25 (-1.23%) | 728,549 |
| 16 Sep 2019 | HKD | 20.3 | 20.4 | 20.2 | 20.4 | 20.4 | +0.1 (+0.49%) | 950,231 |
| 13 Sep 2019 | HKD | 20.05 | 20.3 | 19.94 | 20.3 | 20.3 | +0.3 (+1.50%) | 2,053,554 |
| 12 Sep 2019 | HKD | 20.4 | 20.4 | 19.96 | 20 | 20 | -0.45 (-2.20%) | 1,935,639 |
| 11 Sep 2019 | HKD | 20.05 | 20.6 | 19.82 | 20.45 | 20.45 | +0.35 (+1.74%) | 2,643,381 |
| 10 Sep 2019 | HKD | 19.84 | 20.1 | 19.66 | 20.1 | 20.1 | +0.2 (+1.01%) | 1,784,853 |
| 9 Sep 2019 | HKD | 19.76 | 20.3 | 19.72 | 19.9 | 19.9 | +0.14 (+0.71%) | 1,093,438 |
| 6 Sep 2019 | HKD | 19.94 | 19.94 | 19.6 | 19.76 | 19.76 | -0.04 (-0.20%) | 1,128,794 |
| 5 Sep 2019 | HKD | 20 | 20.1 | 19.64 | 19.8 | 19.8 | -0.25 (-1.25%) | 963,411 |
| 4 Sep 2019 | HKD | 19.6 | 20.3 | 19.4 | 20.05 | 20.05 | +0.61 (+3.14%) | 1,624,951 |
| 3 Sep 2019 | HKD | 19.16 | 19.46 | 19.16 | 19.44 | 19.44 | +0.2 (+1.04%) | 776,196 |
| 2 Sep 2019 | HKD | 19.82 | 19.86 | 19.08 | 19.24 | 19.24 | -0.58 (-2.93%) | 1,562,331 |
| 30 Aug 2019 | HKD | 19.84 | 20 | 19.74 | 19.82 | 19.82 | +0.2 (+1.02%) | 1,376,574 |
| 29 Aug 2019 | HKD | 19.9 | 19.9 | 19.52 | 19.62 | 19.62 | -0.3 (-1.51%) | 879,471 |
| 28 Aug 2019 | HKD | 20.1 | 20.3 | 19.76 | 19.92 | 19.92 | -0.13 (-0.65%) | 1,357,941 |
| 27 Aug 2019 | HKD | 19.86 | 20.05 | 19.72 | 20.05 | 20.05 | +0.25 (+1.26%) | 2,293,378 |
| 26 Aug 2019 | HKD | 20.35 | 20.35 | 19.6 | 19.8 | 19.8 | -0.6 (-2.94%) | 1,531,381 |
| 23 Aug 2019 | HKD | 20.6 | 20.75 | 20.2 | 20.4 | 20.4 | -0.3 (-1.45%) | 1,426,960 |
| 22 Aug 2019 | HKD | 20.8 | 20.8 | 20.5 | 20.7 | 20.7 | -0.15 (-0.72%) | 1,025,091 |
| 21 Aug 2019 | HKD | 21.5 | 21.55 | 20.8 | 20.85 | 20.85 | -0.35 (-1.65%) | 1,000,311 |
| 20 Aug 2019 | HKD | 21.9 | 21.95 | 21.05 | 21.2 | 21.2 | -0.35 (-1.62%) | 883,631 |
