| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | HKD | 85.5 | 88.8 | 85.5 | 88.75 | 52.8274 | +3.75 (+4.41%) | 4,086,445 |
| 26 Aug 2019 | HKD | 83.2999 | 85.65 | 83.2999 | 85 | 50.5952 | -2.4 (-2.75%) | 1,511,769 |
| 23 Aug 2019 | HKD | 83.8999 | 87.7 | 83.2999 | 87.4 | 52.0238 | +3.65 (+4.36%) | 1,996,983 |
| 22 Aug 2019 | HKD | 87.6 | 87.6 | 83.2999 | 83.7499 | 49.8511 | +0.45 (+0.54%) | 679,974 |
| 21 Aug 2019 | HKD | 82 | 84 | 80.65 | 83.2999 | 49.5833 | +2.35 (+2.90%) | 1,681,425 |
| 20 Aug 2019 | HKD | 75.55 | 81.4999 | 75.55 | 80.95 | 48.1845 | +2.95 (+3.78%) | 1,974,627 |
| 19 Aug 2019 | HKD | 76.9999 | 79.05 | 76.9999 | 78 | 46.4286 | +2 (+2.63%) | 1,050,370 |
| 16 Aug 2019 | HKD | 71.7 | 77.7499 | 71.7 | 76 | 45.2381 | +3.55 (+4.90%) | 1,206,509 |
| 15 Aug 2019 | HKD | 74.4499 | 75.75 | 71.8999 | 72.45 | 43.125 | -2.05 (-2.75%) | 614,544 |
| 14 Aug 2019 | HKD | 72.1999 | 76.45 | 69.85 | 74.5 | 44.3452 | +2.55 (+3.54%) | 1,908,432 |
| 13 Aug 2019 | HKD | 72.4999 | 72.9499 | 71.25 | 71.95 | 42.8274 | +0.1 (+0.14%) | 1,137,058 |
| 12 Aug 2019 | HKD | 68.7499 | 72.1999 | 68.65 | 71.85 | 42.7679 | +2.6 (+3.75%) | 685,911 |
| 9 Aug 2019 | HKD | 70.6999 | 72 | 69.0499 | 69.25 | 41.2202 | -0.75 (-1.07%) | 532,952 |
| 8 Aug 2019 | HKD | 68.4499 | 70.35 | 67.2499 | 70 | 41.6667 | +2.3 (+3.40%) | 5,682,972 |
| 7 Aug 2019 | HKD | 68.2999 | 69.15 | 67.45 | 67.6999 | 40.2976 | +0.4 (+0.59%) | 456,087 |
| 6 Aug 2019 | HKD | 66.25 | 68.1 | 64.6999 | 67.3 | 40.0595 | -0.3 (-0.44%) | 788,105 |
| 5 Aug 2019 | HKD | 68.1499 | 70.45 | 66.45 | 67.6 | 40.2381 | -2.75 (-3.91%) | 967,815 |
| 2 Aug 2019 | HKD | 71.2 | 71.65 | 70.05 | 70.35 | 41.875 | -1.85 (-2.56%) | 983,976 |
| 1 Aug 2019 | HKD | 72.4999 | 73.65 | 72.1 | 72.1999 | 42.9761 | -0.4 (-0.55%) | 837,541 |
| 31 Jul 2019 | HKD | 72.4999 | 73.8 | 72.25 | 72.6 | 43.2143 | -1.3 (-1.76%) | 319,284 |
| 30 Jul 2019 | HKD | 75 | 75 | 73.05 | 73.9 | 43.9881 | +0.25 (+0.34%) | 344,963 |
| 29 Jul 2019 | HKD | 70.9999 | 73.9 | 70.9999 | 73.65 | 43.8393 | +1.3 (+1.80%) | 754,300 |
| 26 Jul 2019 | HKD | 70.3999 | 72.7999 | 70.3999 | 72.3499 | 43.0654 | +0.75 (+1.05%) | 412,806 |
| 25 Jul 2019 | HKD | 70.8499 | 72.1 | 70.8 | 71.5999 | 42.619 | +0.4 (+0.56%) | 579,305 |
| 24 Jul 2019 | HKD | 71.55 | 72.3 | 71.2 | 71.2 | 42.381 | -0.4 (-0.56%) | 432,921 |
| 23 Jul 2019 | HKD | 70.75 | 72.75 | 70.3 | 71.5999 | 42.619 | +1.1 (+1.56%) | 778,398 |
| 22 Jul 2019 | HKD | 71.5 | 71.5 | 70.3 | 70.5 | 41.9643 | -1.3 (-1.81%) | 458,338 |
| 19 Jul 2019 | HKD | 71.8 | 72.6 | 71.5 | 71.8 | 42.7381 | +0.85 (+1.20%) | 874,009 |
| 18 Jul 2019 | HKD | 70.9999 | 71.2999 | 69.9499 | 70.95 | 42.2321 | -0.5 (-0.70%) | 339,898 |
| 17 Jul 2019 | HKD | 71.8 | 72.9499 | 69.55 | 71.4499 | 42.5297 | +0.25 (+0.35%) | 795,993 |
