| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 64.5 | 67 | 64.5 | 66.75 | 66.75 | +2.65 (+4.13%) | 284,900 |
| 16 Aug 2019 | HKD | 62.85 | 64.45 | 62.2 | 64.1 | 64.1 | +1.4 (+2.23%) | 305,740 |
| 15 Aug 2019 | HKD | 62.7 | 62.75 | 61.45 | 62.7 | 62.7 | -0.15 (-0.24%) | 132,835 |
| 14 Aug 2019 | HKD | 63.55 | 63.55 | 62.55 | 62.85 | 62.85 | -0.05 (-0.08%) | 250,061 |
| 13 Aug 2019 | HKD | 63.8 | 63.8 | 62.65 | 62.9 | 62.9 | -0.35 (-0.55%) | 220,900 |
| 12 Aug 2019 | HKD | 63.15 | 63.7 | 63 | 63.25 | 63.25 | +0.1 (+0.16%) | 108,290 |
| 9 Aug 2019 | HKD | 65.4 | 65.4 | 62.8 | 63.15 | 63.15 | -1.65 (-2.55%) | 367,000 |
| 8 Aug 2019 | HKD | 63.2 | 64.95 | 63.2 | 64.8 | 64.8 | +1.6 (+2.53%) | 255,554 |
| 7 Aug 2019 | HKD | 63.25 | 63.8 | 62.6 | 63.2 | 63.2 | -0.3 (-0.47%) | 284,115 |
| 6 Aug 2019 | HKD | 65 | 65 | 63.25 | 63.5 | 63.5 | -1.55 (-2.38%) | 351,400 |
| 5 Aug 2019 | HKD | 65.5 | 67.2 | 64.5 | 65.05 | 65.05 | -2.25 (-3.34%) | 285,264 |
| 2 Aug 2019 | HKD | 67 | 69.05 | 67 | 67.3 | 67.3 | -1.85 (-2.68%) | 335,700 |
| 1 Aug 2019 | HKD | 68.6 | 69.9 | 68.55 | 69.15 | 69.15 | +0.2 (+0.29%) | 187,100 |
| 31 Jul 2019 | HKD | 69.1 | 69.1 | 68.1 | 68.95 | 68.95 | -0.35 (-0.51%) | 97,200 |
| 30 Jul 2019 | HKD | 68.9 | 70 | 68.85 | 69.3 | 69.3 | 0.0 (0.0%) | 86,300 |
| 29 Jul 2019 | HKD | 70.3 | 70.6 | 68.9 | 69.3 | 69.3 | -0.6 (-0.86%) | 126,500 |
| 26 Jul 2019 | HKD | 70 | 70.4 | 69.45 | 69.9 | 69.9 | -0.25 (-0.36%) | 127,500 |
| 25 Jul 2019 | HKD | 69.5 | 70.25 | 69 | 70.15 | 70.15 | +0.4 (+0.57%) | 88,400 |
| 24 Jul 2019 | HKD | 69.55 | 70.75 | 69.55 | 69.75 | 69.75 | -0.05 (-0.07%) | 123,300 |
| 23 Jul 2019 | HKD | 70.95 | 71.1 | 69.5 | 69.8 | 69.8 | -0.9 (-1.27%) | 93,700 |
| 22 Jul 2019 | HKD | 71 | 71.35 | 69.8 | 70.7 | 70.7 | -0.25 (-0.35%) | 333,100 |
| 19 Jul 2019 | HKD | 70 | 71.15 | 70 | 70.95 | 70.95 | +0.85 (+1.21%) | 154,900 |
| 18 Jul 2019 | HKD | 68.95 | 70.4 | 68.8 | 70.1 | 70.1 | +0.8 (+1.15%) | 226,500 |
| 17 Jul 2019 | HKD | 68.9 | 69.65 | 68.5 | 69.3 | 69.3 | +0.4 (+0.58%) | 123,554 |
| 16 Jul 2019 | HKD | 68.2 | 71.5 | 68.2 | 68.9 | 68.9 | -3.3 (-4.57%) | 179,300 |
| 15 Jul 2019 | HKD | 72.25 | 72.8 | 71.75 | 72.2 | 72.2 | -0.5 (-0.69%) | 335,300 |
| 12 Jul 2019 | HKD | 71.3 | 73 | 71 | 72.7 | 72.7 | +1.4 (+1.96%) | 284,831 |
| 11 Jul 2019 | HKD | 71 | 71.85 | 70.85 | 71.3 | 71.3 | +0.45 (+0.64%) | 242,451 |
| 10 Jul 2019 | HKD | 70.75 | 71.9 | 70.65 | 70.85 | 70.85 | +0.15 (+0.21%) | 378,800 |
| 9 Jul 2019 | HKD | 70.9 | 71.15 | 70.5 | 70.7 | 70.7 | -0.3 (-0.42%) | 145,500 |
