| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 48 | 49.05 | 47.65 | 48.75 | 48.75 | +0.45 (+0.93%) | 11,496,050 |
| 27 Sep 2019 | HKD | 48.25 | 48.55 | 47.8 | 48.3 | 48.3 | -0.35 (-0.72%) | 4,680,494 |
| 26 Sep 2019 | HKD | 48.2 | 49 | 48.2 | 48.65 | 48.65 | +0.05 (+0.10%) | 7,530,706 |
| 25 Sep 2019 | HKD | 49.9 | 49.9 | 48.4 | 48.6 | 48.6 | -0.9 (-1.82%) | 8,206,060 |
| 24 Sep 2019 | HKD | 49.9 | 50 | 49.3 | 49.5 | 49.5 | -0.55 (-1.10%) | 7,120,212 |
| 23 Sep 2019 | HKD | 51 | 51.5 | 49.8 | 50.05 | 50.05 | -0.95 (-1.86%) | 6,456,445 |
| 20 Sep 2019 | HKD | 51.95 | 51.95 | 50.65 | 51 | 51 | -0.35 (-0.68%) | 6,685,672 |
| 19 Sep 2019 | HKD | 52.4 | 52.4 | 50.8 | 51.35 | 51.35 | -0.5 (-0.96%) | 7,783,879 |
| 18 Sep 2019 | HKD | 52.2 | 52.35 | 51.65 | 51.85 | 51.85 | +0.05 (+0.10%) | 3,853,872 |
| 17 Sep 2019 | HKD | 52.75 | 52.75 | 51.25 | 51.8 | 51.8 | -0.95 (-1.80%) | 6,120,221 |
| 16 Sep 2019 | HKD | 54 | 54.15 | 52.35 | 52.75 | 52.75 | -1.25 (-2.31%) | 6,760,000 |
| 13 Sep 2019 | HKD | 53.4 | 54.15 | 52.2 | 54 | 54 | +0.7 (+1.31%) | 5,983,512 |
| 12 Sep 2019 | HKD | 54.5 | 54.5 | 53.2 | 53.3 | 53.3 | -0.4 (-0.74%) | 5,511,071 |
| 11 Sep 2019 | HKD | 53.6 | 54.45 | 53.1 | 53.7 | 53.7 | +0.45 (+0.85%) | 8,944,089 |
| 10 Sep 2019 | HKD | 53 | 53.5 | 52.45 | 53.25 | 53.25 | +0.5 (+0.95%) | 4,742,498 |
| 9 Sep 2019 | HKD | 52.85 | 53.3 | 52.1 | 52.75 | 52.75 | -0.25 (-0.47%) | 4,765,672 |
| 6 Sep 2019 | HKD | 52.35 | 53.35 | 51.95 | 53 | 53 | +1.1 (+2.12%) | 11,095,170 |
| 5 Sep 2019 | HKD | 51.7 | 52.25 | 51.15 | 51.9 | 51.9 | +0.1 (+0.19%) | 9,193,098 |
| 4 Sep 2019 | HKD | 49.2 | 52.35 | 49.1 | 51.8 | 51.8 | +2.8 (+5.71%) | 17,731,801 |
| 3 Sep 2019 | HKD | 48.5 | 49.8 | 48.5 | 49 | 49 | +0.3 (+0.62%) | 8,646,213 |
| 2 Sep 2019 | HKD | 48.1 | 48.7 | 47.45 | 48.7 | 48.7 | -0.5 (-1.02%) | 12,942,750 |
| 30 Aug 2019 | HKD | 50 | 50.45 | 48.45 | 49.2 | 49.2 | -0.45 (-0.91%) | 12,282,770 |
| 29 Aug 2019 | HKD | 50 | 50.1 | 48.75 | 49.65 | 49.65 | -0.1 (-0.20%) | 10,300,520 |
| 28 Aug 2019 | HKD | 48.95 | 49.75 | 48.65 | 49.75 | 49.75 | +1 (+2.05%) | 10,049,040 |
| 27 Aug 2019 | HKD | 48.8 | 49.35 | 48.25 | 48.75 | 48.75 | +0.25 (+0.52%) | 6,592,437 |
| 26 Aug 2019 | HKD | 47.05 | 48.6 | 46.85 | 48.5 | 48.5 | -0.95 (-1.92%) | 19,540,160 |
| 23 Aug 2019 | HKD | 49.05 | 49.65 | 48.65 | 49.45 | 49.45 | +0.3 (+0.61%) | 6,630,378 |
| 22 Aug 2019 | HKD | 49.7 | 50 | 48.5 | 49.15 | 49.15 | -0.55 (-1.11%) | 9,657,874 |
| 21 Aug 2019 | HKD | 49.2 | 49.8 | 48.05 | 49.7 | 49.7 | +0.45 (+0.91%) | 6,065,129 |
| 20 Aug 2019 | HKD | 49.55 | 50 | 49 | 49.25 | 49.25 | +0.2 (+0.41%) | 11,677,380 |
