| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 11.22 | 11.32 | 11.08 | 11.26 | 11.26 | -0.04 (-0.35%) | 449,000 |
| 27 Sep 2019 | HKD | 11.1 | 11.48 | 11.08 | 11.3 | 11.3 | +0.2 (+1.80%) | 1,300,860 |
| 26 Sep 2019 | HKD | 11.16 | 11.58 | 11 | 11.1 | 11.1 | -0.04 (-0.36%) | 1,041,500 |
| 25 Sep 2019 | HKD | 11.26 | 11.46 | 11.14 | 11.14 | 11.14 | -0.04 (-0.36%) | 229,500 |
| 24 Sep 2019 | HKD | 11.38 | 11.46 | 11.16 | 11.18 | 11.18 | -0.24 (-2.10%) | 277,500 |
| 23 Sep 2019 | HKD | 11.72 | 11.72 | 11.34 | 11.42 | 11.42 | -0.28 (-2.39%) | 359,040 |
| 20 Sep 2019 | HKD | 11.28 | 11.7 | 11.28 | 11.7 | 11.7 | +0.3 (+2.63%) | 309,000 |
| 19 Sep 2019 | HKD | 11.62 | 11.76 | 11.3 | 11.4 | 11.4 | -0.3 (-2.56%) | 1,042,875 |
| 18 Sep 2019 | HKD | 11.86 | 11.88 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 262,000 |
| 17 Sep 2019 | HKD | 11.6 | 11.84 | 11.42 | 11.7 | 11.7 | -0.16 (-1.35%) | 667,831 |
| 16 Sep 2019 | HKD | 11.9 | 12.08 | 11.8 | 11.86 | 11.86 | -0.14 (-1.17%) | 358,860 |
| 13 Sep 2019 | HKD | 11.88 | 12.08 | 11.76 | 12 | 12 | +0.12 (+1.01%) | 444,000 |
| 12 Sep 2019 | HKD | 11.64 | 12 | 11.5 | 11.88 | 11.88 | +0.38 (+3.30%) | 844,000 |
| 11 Sep 2019 | HKD | 11.1 | 11.62 | 11.1 | 11.5 | 11.5 | +0.36 (+3.23%) | 1,092,500 |
| 10 Sep 2019 | HKD | 10.98 | 11.14 | 10.88 | 11.14 | 11.14 | +0.26 (+2.39%) | 1,099,096 |
| 9 Sep 2019 | HKD | 11 | 11.04 | 10.7 | 10.88 | 10.88 | -0.22 (-1.98%) | 1,034,880 |
| 6 Sep 2019 | HKD | 11.16 | 11.36 | 11.08 | 11.1 | 11.1 | -0.04 (-0.36%) | 396,500 |
| 5 Sep 2019 | HKD | 11.12 | 11.3 | 11.08 | 11.14 | 11.14 | +0.1 (+0.91%) | 401,000 |
| 4 Sep 2019 | HKD | 10.88 | 11.3 | 10.88 | 11.04 | 11.04 | +0.16 (+1.47%) | 882,525 |
| 3 Sep 2019 | HKD | 11.18 | 11.2 | 10.64 | 10.88 | 10.88 | -0.34 (-3.03%) | 1,382,450 |
| 2 Sep 2019 | HKD | 11.22 | 11.4 | 11.02 | 11.22 | 11.22 | 0.0 (0.0%) | 1,147,000 |
| 30 Aug 2019 | HKD | 10.7 | 11.36 | 10.44 | 11.22 | 11.22 | +0.56 (+5.25%) | 2,164,885 |
| 29 Aug 2019 | HKD | 11.4 | 11.46 | 10.56 | 10.66 | 10.66 | -0.74 (-6.49%) | 2,135,026 |
| 28 Aug 2019 | HKD | 12.58 | 12.7 | 11.34 | 11.4 | 11.4 | -1.3 (-10.24%) | 3,469,720 |
| 27 Aug 2019 | HKD | 12.8 | 13.12 | 12.42 | 12.7 | 12.7 | -0.3 (-2.31%) | 1,049,246 |
| 26 Aug 2019 | HKD | 13.4 | 14.16 | 12.84 | 13 | 13 | -0.42 (-3.13%) | 274,810 |
| 23 Aug 2019 | HKD | 13.42 | 13.6 | 13.26 | 13.42 | 13.42 | -0.02 (-0.15%) | 63,500 |
| 22 Aug 2019 | HKD | 13.82 | 13.82 | 13.04 | 13.44 | 13.44 | -0.08 (-0.59%) | 883,000 |
| 21 Aug 2019 | HKD | 13.7 | 13.7 | 13.22 | 13.52 | 13.52 | +0.22 (+1.65%) | 390,110 |
| 20 Aug 2019 | HKD | 13.6 | 13.6 | 13.1 | 13.3 | 13.3 | -0.3 (-2.21%) | 775,000 |
