| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 70.05 | 70.8 | 68 | 68.35 | 68.35 | -1.35 (-1.94%) | 200,100 |
| 27 Sep 2019 | HKD | 69 | 69.8 | 68.8 | 69.7 | 69.7 | +0.8 (+1.16%) | 338,254 |
| 26 Sep 2019 | HKD | 68.6 | 69.2 | 67.85 | 68.9 | 68.9 | +0.7 (+1.03%) | 153,400 |
| 25 Sep 2019 | HKD | 69.6 | 70.05 | 68.05 | 68.2 | 68.2 | -2.25 (-3.19%) | 136,700 |
| 24 Sep 2019 | HKD | 71.8 | 71.8 | 69.55 | 70.45 | 70.45 | -0.55 (-0.77%) | 79,909 |
| 23 Sep 2019 | HKD | 70.9 | 71.05 | 69.45 | 71 | 71 | +0.55 (+0.78%) | 339,145 |
| 20 Sep 2019 | HKD | 71.2 | 72 | 69.7 | 70.45 | 70.45 | -0.25 (-0.35%) | 444,769 |
| 19 Sep 2019 | HKD | 70.55 | 71.3 | 69.85 | 70.7 | 70.7 | +0.15 (+0.21%) | 746,600 |
| 18 Sep 2019 | HKD | 70.2 | 71 | 69.8 | 70.55 | 70.55 | +0.35 (+0.50%) | 186,300 |
| 17 Sep 2019 | HKD | 71.2 | 71.2 | 69.25 | 70.2 | 70.2 | -1 (-1.40%) | 123,445 |
| 16 Sep 2019 | HKD | 70.7 | 71.85 | 70.45 | 71.2 | 71.2 | +0.55 (+0.78%) | 235,169 |
| 13 Sep 2019 | HKD | 69.5 | 71 | 68.75 | 70.65 | 70.65 | +1.15 (+1.65%) | 205,970 |
| 12 Sep 2019 | HKD | 68.2 | 69.6 | 68.2 | 69.5 | 69.5 | +2.1 (+3.12%) | 368,585 |
| 11 Sep 2019 | HKD | 69.5 | 69.5 | 67.05 | 67.4 | 67.4 | -1.9 (-2.74%) | 398,325 |
| 10 Sep 2019 | HKD | 67.05 | 70.3 | 66.55 | 69.3 | 69.3 | +2.15 (+3.20%) | 476,246 |
| 9 Sep 2019 | HKD | 67 | 67.5 | 66.5 | 67.15 | 67.15 | +0.45 (+0.67%) | 173,100 |
| 6 Sep 2019 | HKD | 65.2 | 67.2 | 65.2 | 66.7 | 66.7 | +1.7 (+2.62%) | 266,264 |
| 5 Sep 2019 | HKD | 62.95 | 65 | 62.6 | 65 | 65 | +2.2 (+3.50%) | 204,200 |
| 4 Sep 2019 | HKD | 61 | 63.2 | 61 | 62.8 | 62.8 | +0.8 (+1.29%) | 152,165 |
| 3 Sep 2019 | HKD | 62.35 | 62.75 | 61.85 | 62 | 62 | -0.4 (-0.64%) | 150,526 |
| 2 Sep 2019 | HKD | 62 | 62.8 | 61.7 | 62.4 | 62.4 | +0.4 (+0.65%) | 176,900 |
| 30 Aug 2019 | HKD | 64.5 | 64.6 | 61.75 | 62 | 62 | -0.15 (-0.24%) | 249,941 |
| 29 Aug 2019 | HKD | 62.8 | 62.9 | 61.85 | 62.15 | 62.15 | -0.2 (-0.32%) | 205,000 |
| 28 Aug 2019 | HKD | 63 | 63.8 | 62.3 | 62.35 | 62.35 | +0.05 (+0.08%) | 107,500 |
| 27 Aug 2019 | HKD | 61.6 | 62.9 | 61.45 | 62.3 | 62.3 | +0.7 (+1.14%) | 214,872 |
| 26 Aug 2019 | HKD | 63 | 63 | 61.45 | 61.6 | 61.6 | -2.55 (-3.98%) | 410,792 |
| 23 Aug 2019 | HKD | 65.95 | 66.7 | 63.55 | 64.15 | 64.15 | -2.2 (-3.32%) | 232,600 |
| 22 Aug 2019 | HKD | 67.35 | 68.2 | 66.05 | 66.35 | 66.35 | -1.4 (-2.07%) | 111,200 |
| 21 Aug 2019 | HKD | 67.4 | 67.8 | 66.65 | 67.75 | 67.75 | +0.8 (+1.19%) | 175,515 |
| 20 Aug 2019 | HKD | 66.5 | 67.45 | 66.4 | 66.95 | 66.95 | +0.2 (+0.30%) | 223,132 |
