| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | HKD | 11.22 | 11.48 | 11.22 | 11.4 | 11.4 | +0.14 (+1.24%) | 130,565 |
| 16 Jul 2019 | HKD | 11.22 | 11.32 | 11.22 | 11.26 | 11.26 | -0.04 (-0.35%) | 62,062 |
| 15 Jul 2019 | HKD | 11.4 | 11.4 | 11.22 | 11.3 | 11.3 | +0.12 (+1.07%) | 115,276 |
| 12 Jul 2019 | HKD | 11.18 | 11.24 | 11.18 | 11.18 | 11.18 | -0.02 (-0.18%) | 28,385 |
| 11 Jul 2019 | HKD | 11.2 | 11.28 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 31,970 |
| 10 Jul 2019 | HKD | 11.2 | 11.28 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 45,737 |
| 9 Jul 2019 | HKD | 11.2 | 11.34 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 38,110 |
| 8 Jul 2019 | HKD | 11.22 | 11.3 | 11.2 | 11.2 | 11.2 | -0.1 (-0.88%) | 65,660 |
| 5 Jul 2019 | HKD | 11.2 | 11.3 | 11.18 | 11.3 | 11.3 | +0.1 (+0.89%) | 72,760 |
| 4 Jul 2019 | HKD | 11.16 | 11.28 | 11.16 | 11.2 | 11.2 | 0.0 (0.0%) | 25,387 |
| 3 Jul 2019 | HKD | 11.04 | 11.28 | 11.04 | 11.2 | 11.2 | +0.06 (+0.54%) | 118,220 |
| 2 Jul 2019 | HKD | 11 | 11.18 | 11 | 11.14 | 11.14 | +0.1 (+0.91%) | 185,755 |
| 1 Jul 2019 | HKD | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 11 | 11.12 | 11 | 11.04 | 11.04 | +0.04 (+0.36%) | 119,276 |
| 27 Jun 2019 | HKD | 11 | 11.1 | 11 | 11 | 11 | 0.0 (0.0%) | 46,281 |
| 26 Jun 2019 | HKD | 10.9 | 11.1 | 10.82 | 11 | 11 | +0.2 (+1.85%) | 274,876 |
| 25 Jun 2019 | HKD | 11 | 11.04 | 10.62 | 10.8 | 10.8 | -0.2 (-1.82%) | 244,100 |
| 24 Jun 2019 | HKD | 10.92 | 11.08 | 10.92 | 11 | 11 | 0.0 (0.0%) | 28,100 |
| 21 Jun 2019 | HKD | 10.62 | 11.38 | 10.62 | 11 | 11 | +0.18 (+1.66%) | 74,880 |
| 20 Jun 2019 | HKD | 10.82 | 10.96 | 10.8 | 10.82 | 10.82 | -0.06 (-0.55%) | 27,058 |
| 19 Jun 2019 | HKD | 10.76 | 10.9 | 10.76 | 10.88 | 10.88 | +0.08 (+0.74%) | 38,550 |
| 18 Jun 2019 | HKD | 10.88 | 10.92 | 10.72 | 10.8 | 10.8 | -0.1 (-0.92%) | 64,121 |
| 17 Jun 2019 | HKD | 10.88 | 11.1 | 10.88 | 10.9 | 10.9 | -0.04 (-0.37%) | 30,429 |
| 14 Jun 2019 | HKD | 10.9 | 11.16 | 10.9 | 10.94 | 10.94 | -0.18 (-1.62%) | 37,740 |
| 13 Jun 2019 | HKD | 10.8 | 11.16 | 10.8 | 11.12 | 11.12 | +0.18 (+1.65%) | 48,010 |
| 12 Jun 2019 | HKD | 10.9 | 11.08 | 10.88 | 10.94 | 10.94 | -0.14 (-1.26%) | 28,760 |
| 11 Jun 2019 | HKD | 11.06 | 11.28 | 10.94 | 11.08 | 11.08 | +0.08 (+0.73%) | 65,850 |
| 10 Jun 2019 | HKD | 10.96 | 11.04 | 10.92 | 11 | 11 | -0.02 (-0.18%) | 52,510 |
| 7 Jun 2019 | HKD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 10.9 | 11.02 | 10.9 | 11.02 | 11.02 | +0.02 (+0.18%) | 110,000 |
