| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 13.68 | 13.84 | 13.4 | 13.6 | 13.6 | +0.34 (+2.56%) | 182,500 |
| 16 Aug 2019 | HKD | 13.58 | 13.58 | 13.02 | 13.26 | 13.26 | +0.16 (+1.22%) | 379,500 |
| 15 Aug 2019 | HKD | 13 | 13.14 | 12.88 | 13.1 | 13.1 | -0.06 (-0.46%) | 454,000 |
| 14 Aug 2019 | HKD | 13.68 | 13.68 | 13.08 | 13.16 | 13.16 | +0.06 (+0.46%) | 204,420 |
| 13 Aug 2019 | HKD | 13.36 | 13.76 | 13.1 | 13.1 | 13.1 | -0.52 (-3.82%) | 217,000 |
| 12 Aug 2019 | HKD | 13.5 | 13.9 | 13.46 | 13.62 | 13.62 | +0.26 (+1.95%) | 271,500 |
| 9 Aug 2019 | HKD | 13.7 | 13.7 | 13.2 | 13.36 | 13.36 | -0.04 (-0.30%) | 96,000 |
| 8 Aug 2019 | HKD | 13.7 | 13.7 | 12.98 | 13.4 | 13.4 | +0.08 (+0.60%) | 216,460 |
| 7 Aug 2019 | HKD | 13.02 | 13.64 | 12.84 | 13.32 | 13.32 | +0.3 (+2.30%) | 386,500 |
| 6 Aug 2019 | HKD | 13.02 | 13.26 | 12.52 | 13.02 | 13.02 | -0.1 (-0.76%) | 426,310 |
| 5 Aug 2019 | HKD | 13.7 | 13.7 | 13 | 13.12 | 13.12 | -0.6 (-4.37%) | 572,500 |
| 2 Aug 2019 | HKD | 14.14 | 14.42 | 13.58 | 13.72 | 13.72 | -0.62 (-4.32%) | 1,098,500 |
| 1 Aug 2019 | HKD | 14.2 | 14.8 | 14.02 | 14.34 | 14.34 | -0.08 (-0.55%) | 282,990 |
| 31 Jul 2019 | HKD | 14.48 | 14.6 | 14.34 | 14.42 | 14.42 | -0.06 (-0.41%) | 68,500 |
| 30 Jul 2019 | HKD | 14.66 | 14.8 | 14.4 | 14.48 | 14.48 | +0.02 (+0.14%) | 241,000 |
| 29 Jul 2019 | HKD | 14.3 | 14.78 | 14.3 | 14.46 | 14.46 | +0.1 (+0.70%) | 455,500 |
| 26 Jul 2019 | HKD | 14.68 | 14.76 | 14.3 | 14.36 | 14.36 | +0.06 (+0.42%) | 172,000 |
| 25 Jul 2019 | HKD | 14.6 | 14.72 | 14.26 | 14.3 | 14.3 | -0.1 (-0.69%) | 191,500 |
| 24 Jul 2019 | HKD | 14.22 | 14.98 | 14.22 | 14.4 | 14.4 | +0.1 (+0.70%) | 363,000 |
| 23 Jul 2019 | HKD | 14.32 | 14.68 | 14.22 | 14.3 | 14.3 | -0.18 (-1.24%) | 232,280 |
| 22 Jul 2019 | HKD | 14.16 | 14.5 | 14.16 | 14.48 | 14.48 | -0.02 (-0.14%) | 315,460 |
| 19 Jul 2019 | HKD | 14.26 | 14.64 | 14.02 | 14.5 | 14.5 | +0.44 (+3.13%) | 288,370 |
| 18 Jul 2019 | HKD | 14 | 14.28 | 14 | 14.06 | 14.06 | 0.0 (0.0%) | 277,800 |
| 17 Jul 2019 | HKD | 14.2 | 14.3 | 14.06 | 14.06 | 14.06 | -0.06 (-0.42%) | 200,000 |
| 16 Jul 2019 | HKD | 14.3 | 14.3 | 14.12 | 14.12 | 14.12 | +0.12 (+0.86%) | 109,500 |
| 15 Jul 2019 | HKD | 14.02 | 14.2 | 13.82 | 14 | 14 | -0.06 (-0.43%) | 345,500 |
| 12 Jul 2019 | HKD | 14.28 | 14.28 | 13.96 | 14.06 | 14.06 | +0.4 (+2.93%) | 570,500 |
| 11 Jul 2019 | HKD | 13.86 | 14.12 | 13.52 | 13.66 | 13.66 | +0.02 (+0.15%) | 207,000 |
| 10 Jul 2019 | HKD | 13.6 | 13.74 | 13.46 | 13.64 | 13.64 | +0.06 (+0.44%) | 801,500 |
| 9 Jul 2019 | HKD | 14.02 | 14.06 | 13.38 | 13.58 | 13.58 | -0.5 (-3.55%) | 335,000 |
