| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | HKD | 30.1 | 30.2 | 30.1 | 30.2 | 30.2 | +0.15 (+0.50%) | 29,900 |
| 2 Oct 2019 | HKD | 30.25 | 30.25 | 30 | 30.05 | 30.05 | -0.3 (-0.99%) | 330,300 |
| 1 Oct 2019 | HKD | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 30.35 | 30.4 | 30.35 | 30.35 | 30.35 | -0.15 (-0.49%) | 149,600 |
| 27 Sep 2019 | HKD | 30.45 | 30.5 | 30.35 | 30.5 | 30.5 | +0.05 (+0.16%) | 30,200 |
| 26 Sep 2019 | HKD | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
| 25 Sep 2019 | HKD | 30.95 | 30.95 | 30.45 | 30.45 | 30.45 | -0.5 (-1.62%) | 32,200 |
| 24 Sep 2019 | HKD | 31 | 31 | 30.95 | 30.95 | 30.95 | -0.15 (-0.48%) | 31,800 |
| 23 Sep 2019 | HKD | 31.5 | 31.5 | 31.1 | 31.1 | 31.1 | -0.2 (-0.64%) | 678,200 |
| 20 Sep 2019 | HKD | 31.4 | 31.4 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 99,900 |
| 19 Sep 2019 | HKD | 31.35 | 31.35 | 31.25 | 31.3 | 31.3 | -0.25 (-0.79%) | 22,800 |
| 18 Sep 2019 | HKD | 31.5 | 31.6 | 31.5 | 31.55 | 31.55 | +0.2 (+0.64%) | 100,700 |
| 17 Sep 2019 | HKD | 31.35 | 31.35 | 31.2 | 31.35 | 31.35 | -0.3 (-0.95%) | 110,000 |
| 16 Sep 2019 | HKD | 31.7 | 31.7 | 31.55 | 31.65 | 31.65 | -0.3 (-0.94%) | 141,000 |
| 13 Sep 2019 | HKD | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | +0.25 (+0.79%) | 10,000 |
| 12 Sep 2019 | HKD | 31.6 | 31.7 | 31.6 | 31.7 | 31.7 | +0.25 (+0.79%) | 71,200 |
| 11 Sep 2019 | HKD | 31.3 | 31.45 | 31.2 | 31.45 | 31.45 | +0.15 (+0.48%) | 51,100 |
| 10 Sep 2019 | HKD | 31.5 | 31.5 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 79,900 |
| 9 Sep 2019 | HKD | 31.45 | 31.45 | 31.3 | 31.3 | 31.3 | -0.05 (-0.16%) | 108,000 |
| 6 Sep 2019 | HKD | 31.4 | 31.45 | 31.2 | 31.35 | 31.35 | +0.3 (+0.97%) | 90,893 |
| 5 Sep 2019 | HKD | 30.85 | 31.15 | 30.85 | 31.05 | 31.05 | +0.1 (+0.32%) | 1,400 |
| 4 Sep 2019 | HKD | 30.5 | 31.05 | 30.45 | 30.95 | 30.95 | +0.75 (+2.48%) | 163,670 |
| 3 Sep 2019 | HKD | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | -0.2 (-0.66%) | 10,000 |
| 2 Sep 2019 | HKD | 30 | 30.45 | 30 | 30.4 | 30.4 | +0.25 (+0.83%) | 116,420 |
| 30 Aug 2019 | HKD | 30 | 30.4 | 30 | 30.15 | 30.15 | +0.15 (+0.50%) | 55,250 |
| 29 Aug 2019 | HKD | 29.8 | 30 | 29.55 | 30 | 30 | +0.25 (+0.84%) | 119,500 |
| 28 Aug 2019 | HKD | 30.2 | 30.2 | 29.75 | 29.75 | 29.75 | -0.05 (-0.17%) | 70,100 |
| 27 Aug 2019 | HKD | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | +0.1 (+0.34%) | 800 |
| 26 Aug 2019 | HKD | 30.35 | 30.35 | 29.45 | 29.7 | 29.7 | -0.8 (-2.62%) | 40,000 |
| 23 Aug 2019 | HKD | 30.5 | 30.5 | 30.45 | 30.5 | 30.5 | +0.1 (+0.33%) | 20,200 |
