| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 47.85 | 49.45 | 47.7 | 49.05 | 49.05 | +2.2 (+4.70%) | 18,300,270 |
| 16 Aug 2019 | HKD | 45.35 | 47.65 | 44.9 | 46.85 | 46.85 | +1.2 (+2.63%) | 26,969,180 |
| 15 Aug 2019 | HKD | 44.6 | 45.85 | 43.85 | 45.65 | 45.65 | +1 (+2.24%) | 18,394,279 |
| 14 Aug 2019 | HKD | 45.2 | 45.9 | 44.4 | 44.65 | 44.65 | +0.35 (+0.79%) | 23,668,920 |
| 13 Aug 2019 | HKD | 46.3 | 46.6 | 44.3 | 44.3 | 44.3 | -2.75 (-5.84%) | 22,728,510 |
| 12 Aug 2019 | HKD | 46.85 | 47.6 | 46.85 | 47.05 | 47.05 | 0.0 (0.0%) | 4,021,929 |
| 9 Aug 2019 | HKD | 48.1 | 48.35 | 46.95 | 47.05 | 47.05 | -0.8 (-1.67%) | 8,784,298 |
| 8 Aug 2019 | HKD | 47.7 | 48.7 | 47.55 | 47.85 | 47.85 | -0.05 (-0.10%) | 7,262,762 |
| 7 Aug 2019 | HKD | 47.65 | 48.2 | 47.1 | 47.9 | 47.9 | -0.2 (-0.42%) | 9,925,322 |
| 6 Aug 2019 | HKD | 46.6 | 48.3 | 46.6 | 48.1 | 48.1 | -0.2 (-0.41%) | 11,268,730 |
| 5 Aug 2019 | HKD | 49 | 49.15 | 47.65 | 48.3 | 48.3 | -1.8 (-3.59%) | 13,182,110 |
| 2 Aug 2019 | HKD | 50.8 | 51.35 | 49.85 | 50.1 | 50.1 | -3.15 (-5.92%) | 16,896,381 |
| 1 Aug 2019 | HKD | 53 | 53.8 | 52.15 | 53.25 | 53.25 | -0.75 (-1.39%) | 10,190,440 |
| 31 Jul 2019 | HKD | 54.8 | 54.8 | 53.15 | 54 | 54 | -0.95 (-1.73%) | 8,882,384 |
| 30 Jul 2019 | HKD | 54.95 | 55.45 | 54.6 | 54.95 | 54.95 | +0.35 (+0.64%) | 4,383,469 |
| 29 Jul 2019 | HKD | 55 | 55.3 | 53.7 | 54.6 | 54.6 | -0.65 (-1.18%) | 9,554,489 |
| 26 Jul 2019 | HKD | 55.3 | 56.25 | 55.25 | 55.25 | 55.25 | -0.45 (-0.81%) | 6,406,131 |
| 25 Jul 2019 | HKD | 56.3 | 56.65 | 55.7 | 55.7 | 55.7 | -0.5 (-0.89%) | 5,998,013 |
| 24 Jul 2019 | HKD | 56.5 | 57.1 | 56.1 | 56.2 | 56.2 | +0.05 (+0.09%) | 3,893,672 |
| 23 Jul 2019 | HKD | 56.1 | 56.45 | 55.3 | 56.15 | 56.15 | +0.2 (+0.36%) | 4,550,453 |
| 22 Jul 2019 | HKD | 57 | 57.35 | 55.7 | 55.95 | 55.95 | -1.5 (-2.61%) | 5,543,776 |
| 19 Jul 2019 | HKD | 56.95 | 57.5 | 56.65 | 57.45 | 57.45 | +1 (+1.77%) | 6,262,960 |
| 18 Jul 2019 | HKD | 56.6 | 57.1 | 56.05 | 56.45 | 56.45 | -0.65 (-1.14%) | 4,645,090 |
| 17 Jul 2019 | HKD | 56.8 | 57.2 | 56.6 | 57.1 | 57.1 | -0.2 (-0.35%) | 5,210,312 |
| 16 Jul 2019 | HKD | 56 | 57.95 | 55.55 | 57.3 | 57.3 | +1.6 (+2.87%) | 12,808,410 |
| 15 Jul 2019 | HKD | 55.2 | 55.85 | 54.2 | 55.7 | 55.7 | -0.2 (-0.36%) | 6,411,480 |
| 12 Jul 2019 | HKD | 55.25 | 56 | 55.25 | 55.9 | 55.9 | +0.2 (+0.36%) | 4,329,252 |
| 11 Jul 2019 | HKD | 56 | 56.4 | 55.1 | 55.7 | 55.7 | -0.15 (-0.27%) | 6,448,995 |
| 10 Jul 2019 | HKD | 55 | 56 | 55 | 55.85 | 55.85 | +1.25 (+2.29%) | 9,296,213 |
| 9 Jul 2019 | HKD | 55.5 | 56.05 | 54 | 54.6 | 54.6 | -0.35 (-0.64%) | 12,401,770 |
