| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | HKD | 30.45 | 30.55 | 30.35 | 30.4 | 30.4 | -0.2 (-0.65%) | 90,000 |
| 21 Aug 2019 | HKD | 30.5 | 30.6 | 30.5 | 30.6 | 30.6 | -0.05 (-0.16%) | 10,000 |
| 20 Aug 2019 | HKD | 30.3 | 30.7 | 30.3 | 30.65 | 30.65 | +0.3 (+0.99%) | 65,900 |
| 19 Aug 2019 | HKD | 29.75 | 30.35 | 29.75 | 30.35 | 30.35 | +0.8 (+2.71%) | 100,400 |
| 16 Aug 2019 | HKD | 29.3 | 29.6 | 29.25 | 29.55 | 29.55 | +0.3 (+1.03%) | 169,500 |
| 15 Aug 2019 | HKD | 28.8 | 29.3 | 28.8 | 29.25 | 29.25 | -0.15 (-0.51%) | 180,300 |
| 14 Aug 2019 | HKD | 29.7 | 29.7 | 29.4 | 29.4 | 29.4 | +0.3 (+1.03%) | 29,900 |
| 13 Aug 2019 | HKD | 29.4 | 29.4 | 29.05 | 29.1 | 29.1 | -0.5 (-1.69%) | 130,800 |
| 12 Aug 2019 | HKD | 29.7 | 29.75 | 29.55 | 29.6 | 29.6 | -0.05 (-0.17%) | 110,000 |
| 9 Aug 2019 | HKD | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
| 8 Aug 2019 | HKD | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | +0.35 (+1.19%) | 600 |
| 7 Aug 2019 | HKD | 29.1 | 29.3 | 29.1 | 29.3 | 29.3 | +0.05 (+0.17%) | 101 |
| 6 Aug 2019 | HKD | 28.9 | 29.25 | 28.55 | 29.25 | 29.25 | -0.25 (-0.85%) | 112,100 |
| 5 Aug 2019 | HKD | 29.9 | 29.9 | 29.45 | 29.5 | 29.5 | -1.05 (-3.44%) | 92,700 |
| 2 Aug 2019 | HKD | 30.7 | 30.7 | 30.55 | 30.55 | 30.55 | -1 (-3.17%) | 47,360 |
| 1 Aug 2019 | HKD | 31.55 | 31.8 | 31.5 | 31.55 | 31.55 | -0.5 (-1.56%) | 58,390 |
| 31 Jul 2019 | HKD | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0 (0.0%) | 0 |
| 30 Jul 2019 | HKD | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | +0.1 (+0.31%) | 10,000 |
| 29 Jul 2019 | HKD | 31.95 | 31.95 | 31.9 | 31.95 | 31.95 | -0.15 (-0.47%) | 60,400 |
| 26 Jul 2019 | HKD | 32.3 | 32.3 | 32.1 | 32.1 | 32.1 | -0.3 (-0.93%) | 35,900 |
| 25 Jul 2019 | HKD | 32.25 | 32.4 | 32.1 | 32.4 | 32.4 | +0.2 (+0.62%) | 178,300 |
| 24 Jul 2019 | HKD | 32.15 | 32.25 | 32.15 | 32.2 | 32.2 | +0.5 (+1.58%) | 10,500 |
| 23 Jul 2019 | HKD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
| 22 Jul 2019 | HKD | 31.8 | 31.85 | 31.7 | 31.7 | 31.7 | -0.3 (-0.94%) | 160,900 |
| 19 Jul 2019 | HKD | 32 | 32.05 | 32 | 32 | 32 | +0.2 (+0.63%) | 88,300 |
| 18 Jul 2019 | HKD | 31.8 | 31.85 | 31.65 | 31.8 | 31.8 | -0.15 (-0.47%) | 279,600 |
| 17 Jul 2019 | HKD | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.0 (0.0%) | 0 |
| 16 Jul 2019 | HKD | 31.9 | 31.95 | 31.85 | 31.95 | 31.95 | +0.15 (+0.47%) | 120,900 |
| 15 Jul 2019 | HKD | 31.4 | 31.85 | 31.4 | 31.8 | 31.8 | +0.15 (+0.47%) | 33,400 |
| 12 Jul 2019 | HKD | 31.6 | 31.7 | 31.6 | 31.65 | 31.65 | -0.05 (-0.16%) | 22,200 |
