| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 21.2 | 21.75 | 21.2 | 21.55 | 21.55 | +0.75 (+3.61%) | 1,558,515 |
| 16 Aug 2019 | HKD | 20.95 | 20.95 | 20.25 | 20.8 | 20.8 | +0.2 (+0.97%) | 1,001,280 |
| 15 Aug 2019 | HKD | 20.1 | 20.65 | 19.94 | 20.6 | 20.6 | +0.4 (+1.98%) | 943,494 |
| 14 Aug 2019 | HKD | 20.35 | 20.9 | 20.05 | 20.2 | 20.2 | 0.0 (0.0%) | 1,248,826 |
| 13 Aug 2019 | HKD | 20.4 | 20.75 | 20.1 | 20.2 | 20.2 | -0.55 (-2.65%) | 1,247,919 |
| 12 Aug 2019 | HKD | 21 | 21.1 | 20.7 | 20.75 | 20.75 | -0.4 (-1.89%) | 510,558 |
| 9 Aug 2019 | HKD | 20.95 | 21.35 | 20.45 | 21.15 | 21.15 | 0.0 (0.0%) | 614,701 |
| 8 Aug 2019 | HKD | 21.35 | 21.35 | 21.05 | 21.15 | 21.15 | +0.15 (+0.71%) | 1,021,665 |
| 7 Aug 2019 | HKD | 21 | 21.05 | 20.5 | 21 | 21 | +0.05 (+0.24%) | 1,216,480 |
| 6 Aug 2019 | HKD | 21.55 | 21.55 | 20.4 | 20.95 | 20.95 | -0.35 (-1.64%) | 1,570,545 |
| 5 Aug 2019 | HKD | 21.55 | 21.85 | 21 | 21.3 | 21.3 | -0.6 (-2.74%) | 998,394 |
| 2 Aug 2019 | HKD | 22.15 | 22.15 | 21.8 | 21.9 | 21.9 | -0.4 (-1.79%) | 1,241,548 |
| 1 Aug 2019 | HKD | 22.45 | 22.55 | 22.1 | 22.3 | 22.3 | -0.4 (-1.76%) | 1,004,436 |
| 31 Jul 2019 | HKD | 22.2 | 22.75 | 22.05 | 22.7 | 22.7 | +0.25 (+1.11%) | 1,414,271 |
| 30 Jul 2019 | HKD | 22.5 | 22.5 | 22.2 | 22.45 | 22.45 | 0.0 (0.0%) | 707,553 |
| 29 Jul 2019 | HKD | 22.7 | 22.7 | 22.2 | 22.45 | 22.45 | -0.25 (-1.10%) | 1,081,274 |
| 26 Jul 2019 | HKD | 22.5 | 22.85 | 22.45 | 22.7 | 22.7 | +0.3 (+1.34%) | 1,672,886 |
| 25 Jul 2019 | HKD | 22.25 | 22.7 | 22.05 | 22.4 | 22.4 | +0.4 (+1.82%) | 1,094,071 |
| 24 Jul 2019 | HKD | 22.3 | 22.3 | 22 | 22 | 22 | -0.2 (-0.90%) | 795,496 |
| 23 Jul 2019 | HKD | 22.5 | 22.5 | 22 | 22.2 | 22.2 | -0.1 (-0.45%) | 997,215 |
| 22 Jul 2019 | HKD | 22.5 | 22.5 | 22.2 | 22.3 | 22.3 | -0.15 (-0.67%) | 783,455 |
| 19 Jul 2019 | HKD | 22.5 | 22.6 | 22.35 | 22.45 | 22.45 | 0.0 (0.0%) | 833,961 |
| 18 Jul 2019 | HKD | 22.45 | 22.5 | 22.15 | 22.45 | 22.45 | +0.1 (+0.45%) | 905,772 |
| 17 Jul 2019 | HKD | 22.4 | 22.4 | 22.05 | 22.35 | 22.35 | +0.05 (+0.22%) | 612,826 |
| 16 Jul 2019 | HKD | 22.3 | 22.35 | 22.15 | 22.3 | 22.3 | -0.05 (-0.22%) | 1,077,135 |
| 15 Jul 2019 | HKD | 22.5 | 22.55 | 22.2 | 22.35 | 22.35 | -0.15 (-0.67%) | 592,732 |
| 12 Jul 2019 | HKD | 22.35 | 22.5 | 21.95 | 22.5 | 22.5 | +0.15 (+0.67%) | 740,661 |
| 11 Jul 2019 | HKD | 22.4 | 22.4 | 22.2 | 22.35 | 22.35 | +0.15 (+0.68%) | 583,713 |
| 10 Jul 2019 | HKD | 22.35 | 22.35 | 21.95 | 22.2 | 22.2 | +0.2 (+0.91%) | 745,652 |
| 9 Jul 2019 | HKD | 22.05 | 22.5 | 22 | 22 | 22 | -0.25 (-1.12%) | 921,471 |
