| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 22.5 | 22.55 | 22.1 | 22.25 | 22.25 | -0.2 (-0.89%) | 780,465 |
| 5 Jul 2019 | HKD | 22 | 22.95 | 21.9 | 22.45 | 22.45 | +0.45 (+2.05%) | 2,417,987 |
| 4 Jul 2019 | HKD | 22.1 | 22.15 | 21.95 | 22 | 22 | -0.1 (-0.45%) | 599,805 |
| 3 Jul 2019 | HKD | 22 | 22.1 | 21.7 | 22.1 | 22.1 | +0.2 (+0.91%) | 1,006,275 |
| 2 Jul 2019 | HKD | 22 | 22.2 | 21.75 | 21.9 | 21.9 | +0.05 (+0.23%) | 1,793,409 |
| 1 Jul 2019 | HKD | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 21.9 | 22 | 21.8 | 21.85 | 21.85 | -0.15 (-0.68%) | 2,208,004 |
| 27 Jun 2019 | HKD | 21.5 | 22.1 | 21.45 | 22 | 22 | +0.7 (+3.29%) | 2,576,286 |
| 26 Jun 2019 | HKD | 21.3 | 21.5 | 21.2 | 21.3 | 21.3 | +0.1 (+0.47%) | 1,019,897 |
| 25 Jun 2019 | HKD | 21.85 | 21.85 | 21 | 21.2 | 21.2 | -0.4 (-1.85%) | 2,210,954 |
| 24 Jun 2019 | HKD | 21.75 | 21.95 | 21.5 | 21.6 | 21.6 | -0.25 (-1.14%) | 911,764 |
| 21 Jun 2019 | HKD | 21.85 | 21.9 | 21.55 | 21.85 | 21.85 | -0.05 (-0.23%) | 4,338,511 |
| 20 Jun 2019 | HKD | 21.6 | 22.05 | 21.5 | 21.9 | 21.9 | +0.4 (+1.86%) | 2,189,985 |
| 19 Jun 2019 | HKD | 21.4 | 21.65 | 21.3 | 21.5 | 21.5 | +0.5 (+2.38%) | 2,473,900 |
| 18 Jun 2019 | HKD | 21.1 | 21.2 | 20.85 | 21 | 21 | -0.2 (-0.94%) | 2,619,844 |
| 17 Jun 2019 | HKD | 21.75 | 21.8 | 21.05 | 21.2 | 21.2 | -0.75 (-3.42%) | 3,299,984 |
| 14 Jun 2019 | HKD | 23.2 | 23.25 | 21.85 | 21.95 | 21.95 | -2.2 (-9.11%) | 8,145,030 |
| 13 Jun 2019 | HKD | 24.3 | 24.55 | 23.85 | 24.15 | 24.15 | -0.2 (-0.82%) | 1,060,608 |
| 12 Jun 2019 | HKD | 24.7 | 24.7 | 24.15 | 24.35 | 24.35 | -0.45 (-1.81%) | 704,201 |
| 11 Jun 2019 | HKD | 24.35 | 24.85 | 24.25 | 24.8 | 24.8 | +0.45 (+1.85%) | 1,421,688 |
| 10 Jun 2019 | HKD | 24.45 | 24.6 | 24.2 | 24.35 | 24.35 | +0.35 (+1.46%) | 1,250,242 |
| 7 Jun 2019 | HKD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 24.05 | 24.1 | 23.85 | 24 | 24 | +0.05 (+0.21%) | 621,619 |
| 5 Jun 2019 | HKD | 24.2 | 24.3 | 23.8 | 23.95 | 23.95 | -0.25 (-1.03%) | 1,011,880 |
| 4 Jun 2019 | HKD | 24.15 | 24.35 | 24 | 24.2 | 24.2 | -0.1 (-0.41%) | 780,825 |
| 3 Jun 2019 | HKD | 24.4 | 24.45 | 24.15 | 24.3 | 24.3 | -0.1 (-0.41%) | 744,283 |
| 31 May 2019 | HKD | 24.45 | 24.45 | 24.2 | 24.4 | 24.4 | 0.0 (0.0%) | 1,308,429 |
| 30 May 2019 | HKD | 24.35 | 25 | 24.35 | 24.4 | 24.4 | +0.05 (+0.21%) | 503,890 |
| 29 May 2019 | HKD | 24.25 | 24.4 | 24.05 | 24.35 | 24.35 | 0.0 (0.0%) | 904,129 |
| 28 May 2019 | HKD | 24 | 24.35 | 23.85 | 24.35 | 24.35 | +0.45 (+1.88%) | 1,908,972 |
