| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2019 | HKD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 21.4 | 21.7 | 21.15 | 21.5 | 21.5 | +0.3 (+1.42%) | 304,000 |
| 3 Oct 2019 | HKD | 21.45 | 21.65 | 21.15 | 21.2 | 21.2 | -0.25 (-1.17%) | 384,212 |
| 2 Oct 2019 | HKD | 21.7 | 21.7 | 21.1 | 21.45 | 21.45 | -0.3 (-1.38%) | 769,152 |
| 1 Oct 2019 | HKD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 21.15 | 21.8 | 21.15 | 21.75 | 21.75 | +0.25 (+1.16%) | 888,000 |
| 27 Sep 2019 | HKD | 21.3 | 21.75 | 21 | 21.5 | 21.5 | +0.25 (+1.18%) | 298,585 |
| 26 Sep 2019 | HKD | 21.6 | 21.6 | 21 | 21.25 | 21.25 | -0.25 (-1.16%) | 976,800 |
| 25 Sep 2019 | HKD | 21.4 | 21.55 | 21.1 | 21.5 | 21.5 | -0.3 (-1.38%) | 402,960 |
| 24 Sep 2019 | HKD | 21.85 | 21.9 | 21.3 | 21.8 | 21.8 | +0.15 (+0.69%) | 491,600 |
| 23 Sep 2019 | HKD | 22.1 | 22.85 | 21.5 | 21.65 | 21.65 | -0.6 (-2.70%) | 1,081,247 |
| 20 Sep 2019 | HKD | 22.5 | 22.5 | 22.15 | 22.25 | 22.25 | -0.25 (-1.11%) | 1,231,230 |
| 19 Sep 2019 | HKD | 22.8 | 22.95 | 22.3 | 22.5 | 22.5 | -0.35 (-1.53%) | 860,047 |
| 18 Sep 2019 | HKD | 22.85 | 22.85 | 22.2 | 22.85 | 22.85 | -0.1 (-0.44%) | 792,336 |
| 17 Sep 2019 | HKD | 23.45 | 23.45 | 22.6 | 22.95 | 22.95 | -0.4 (-1.71%) | 622,448 |
| 16 Sep 2019 | HKD | 23.55 | 23.55 | 22.95 | 23.35 | 23.35 | -0.15 (-0.64%) | 793,200 |
| 13 Sep 2019 | HKD | 23.6 | 23.6 | 23.1 | 23.5 | 23.5 | +0.15 (+0.64%) | 690,400 |
| 12 Sep 2019 | HKD | 23.25 | 23.6 | 22.9 | 23.35 | 23.35 | +0.5 (+2.19%) | 747,134 |
| 11 Sep 2019 | HKD | 23.2 | 23.2 | 22.35 | 22.85 | 22.85 | +0.15 (+0.66%) | 784,000 |
| 10 Sep 2019 | HKD | 22.95 | 23.1 | 22.3 | 22.7 | 22.7 | 0.0 (0.0%) | 1,021,200 |
| 9 Sep 2019 | HKD | 23 | 23.2 | 22.65 | 22.7 | 22.7 | -0.35 (-1.52%) | 1,339,836 |
| 6 Sep 2019 | HKD | 22.9 | 23.3 | 22.75 | 23.05 | 23.05 | +0.2 (+0.88%) | 1,643,205 |
| 5 Sep 2019 | HKD | 22.45 | 23 | 22.4 | 22.85 | 22.85 | +0.4 (+1.78%) | 1,880,000 |
| 4 Sep 2019 | HKD | 21.5 | 22.6 | 21.15 | 22.45 | 22.45 | +1 (+4.66%) | 1,570,400 |
| 3 Sep 2019 | HKD | 21.65 | 21.95 | 21.3 | 21.45 | 21.45 | -0.4 (-1.83%) | 789,600 |
| 2 Sep 2019 | HKD | 22.35 | 22.35 | 21.8 | 21.85 | 21.85 | -0.5 (-2.24%) | 609,600 |
| 30 Aug 2019 | HKD | 21.9 | 22.55 | 21.85 | 22.35 | 22.35 | +0.55 (+2.52%) | 1,417,000 |
| 29 Aug 2019 | HKD | 22.25 | 22.25 | 21.1 | 21.8 | 21.8 | -0.6 (-2.68%) | 1,096,400 |
| 28 Aug 2019 | HKD | 23.3 | 23.5 | 22.25 | 22.4 | 22.4 | 0.0 (0.0%) | 1,118,800 |
| 27 Aug 2019 | HKD | 21.65 | 23.65 | 21.6 | 22.4 | 22.4 | +0.85 (+3.94%) | 2,502,441 |
