| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 18.1 | 18.56 | 18.04 | 18.38 | 18.38 | +0.52 (+2.91%) | 43,046,496 |
| 16 Aug 2019 | HKD | 17.68 | 17.94 | 17.5 | 17.86 | 17.86 | +0.16 (+0.90%) | 32,085,364 |
| 15 Aug 2019 | HKD | 17.4 | 17.82 | 17.38 | 17.7 | 17.7 | +0.08 (+0.45%) | 25,874,283 |
| 14 Aug 2019 | HKD | 18.02 | 18.12 | 17.52 | 17.62 | 17.62 | -0.1 (-0.56%) | 26,690,616 |
| 13 Aug 2019 | HKD | 17.88 | 17.96 | 17.58 | 17.72 | 17.72 | -0.26 (-1.45%) | 33,757,478 |
| 12 Aug 2019 | HKD | 17.88 | 18.24 | 17.88 | 17.98 | 17.98 | -0.06 (-0.33%) | 21,770,283 |
| 9 Aug 2019 | HKD | 18.2 | 18.52 | 17.92 | 18.04 | 18.04 | -0.22 (-1.20%) | 29,995,232 |
| 8 Aug 2019 | HKD | 18.1 | 18.56 | 18.1 | 18.26 | 18.26 | +0.1 (+0.55%) | 25,435,808 |
| 7 Aug 2019 | HKD | 18.4 | 18.46 | 17.86 | 18.16 | 18.16 | -0.28 (-1.52%) | 47,590,598 |
| 6 Aug 2019 | HKD | 18.02 | 18.54 | 18 | 18.44 | 18.44 | -0.44 (-2.33%) | 61,421,308 |
| 5 Aug 2019 | HKD | 19.06 | 19.12 | 18.64 | 18.88 | 18.88 | -0.62 (-3.18%) | 35,638,015 |
| 2 Aug 2019 | HKD | 19.5 | 19.64 | 19.4 | 19.5 | 19.5 | -0.75 (-3.70%) | 41,870,034 |
| 1 Aug 2019 | HKD | 20 | 20.25 | 20 | 20.25 | 20.25 | +0.1 (+0.50%) | 22,912,377 |
| 31 Jul 2019 | HKD | 20.3 | 20.35 | 19.98 | 20.15 | 20.15 | -0.3 (-1.47%) | 22,731,029 |
| 30 Jul 2019 | HKD | 20.4 | 20.75 | 20.3 | 20.45 | 20.45 | +0.3 (+1.49%) | 50,040,429 |
| 29 Jul 2019 | HKD | 20.3 | 20.4 | 19.92 | 20.15 | 20.15 | -0.35 (-1.71%) | 24,717,311 |
| 26 Jul 2019 | HKD | 20.4 | 20.65 | 20.3 | 20.5 | 20.5 | -0.2 (-0.97%) | 18,804,802 |
| 25 Jul 2019 | HKD | 20.6 | 20.75 | 20.4 | 20.7 | 20.7 | +0.3 (+1.47%) | 26,229,065 |
| 24 Jul 2019 | HKD | 20.4 | 20.75 | 20.35 | 20.4 | 20.4 | 0.0 (0.0%) | 20,611,050 |
| 23 Jul 2019 | HKD | 20.35 | 20.55 | 20.25 | 20.4 | 20.4 | +0.05 (+0.25%) | 21,124,408 |
| 22 Jul 2019 | HKD | 20.5 | 20.6 | 20.25 | 20.35 | 20.35 | -0.4 (-1.93%) | 20,989,385 |
| 19 Jul 2019 | HKD | 20.55 | 21 | 20.55 | 20.75 | 20.75 | +0.25 (+1.22%) | 30,026,294 |
| 18 Jul 2019 | HKD | 20.2 | 20.55 | 20.15 | 20.5 | 20.5 | +0.05 (+0.24%) | 21,231,441 |
| 17 Jul 2019 | HKD | 20.3 | 20.7 | 20.25 | 20.45 | 20.45 | -0.05 (-0.24%) | 22,942,085 |
| 16 Jul 2019 | HKD | 20.5 | 20.55 | 20.2 | 20.5 | 20.5 | +0.1 (+0.49%) | 43,992,222 |
| 15 Jul 2019 | HKD | 20.1 | 20.5 | 19.78 | 20.4 | 20.4 | +0.2 (+0.99%) | 43,161,133 |
| 12 Jul 2019 | HKD | 19.66 | 20.4 | 19.66 | 20.2 | 20.2 | +0.36 (+1.81%) | 45,901,810 |
| 11 Jul 2019 | HKD | 19.68 | 19.96 | 19.66 | 19.84 | 19.84 | +0.34 (+1.74%) | 24,376,251 |
| 10 Jul 2019 | HKD | 19.7 | 19.82 | 19.42 | 19.5 | 19.5 | -0.08 (-0.41%) | 18,148,350 |
| 9 Jul 2019 | HKD | 19.46 | 19.66 | 19.3 | 19.58 | 19.58 | -0.04 (-0.20%) | 26,099,016 |
