| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | HKD | 21.4 | 21.9 | 21.1 | 21.55 | 21.55 | -0.1 (-0.46%) | 997,600 |
| 23 Aug 2019 | HKD | 22 | 22 | 21.25 | 21.65 | 21.65 | -0.45 (-2.04%) | 620,652 |
| 22 Aug 2019 | HKD | 21.15 | 22.35 | 20.75 | 22.1 | 22.1 | +1.2 (+5.74%) | 1,024,000 |
| 21 Aug 2019 | HKD | 20.75 | 21.3 | 20.75 | 20.9 | 20.9 | +0.15 (+0.72%) | 1,521,681 |
| 20 Aug 2019 | HKD | 21.4 | 21.55 | 20.75 | 20.75 | 20.75 | -0.85 (-3.94%) | 1,106,515 |
| 19 Aug 2019 | HKD | 21.15 | 21.9 | 21.1 | 21.6 | 21.6 | +0.8 (+3.85%) | 1,080,000 |
| 16 Aug 2019 | HKD | 20.85 | 21 | 20.3 | 20.8 | 20.8 | +0.3 (+1.46%) | 416,800 |
| 15 Aug 2019 | HKD | 20.2 | 20.65 | 19.78 | 20.5 | 20.5 | +0.2 (+0.99%) | 1,104,400 |
| 14 Aug 2019 | HKD | 20.9 | 21.5 | 20.3 | 20.3 | 20.3 | -0.4 (-1.93%) | 960,840 |
| 13 Aug 2019 | HKD | 21.3 | 21.3 | 20.6 | 20.7 | 20.7 | -0.75 (-3.50%) | 932,800 |
| 12 Aug 2019 | HKD | 21.15 | 21.7 | 20.95 | 21.45 | 21.45 | +0.4 (+1.90%) | 515,200 |
| 9 Aug 2019 | HKD | 21.45 | 21.8 | 21.05 | 21.05 | 21.05 | -0.5 (-2.32%) | 1,236,800 |
| 8 Aug 2019 | HKD | 21.35 | 21.8 | 21.35 | 21.55 | 21.55 | +0.4 (+1.89%) | 733,852 |
| 7 Aug 2019 | HKD | 21.35 | 21.75 | 20.85 | 21.15 | 21.15 | -0.1 (-0.47%) | 693,600 |
| 6 Aug 2019 | HKD | 21.05 | 21.4 | 20.5 | 21.25 | 21.25 | -0.1 (-0.47%) | 1,805,000 |
| 5 Aug 2019 | HKD | 22.4 | 22.4 | 21.1 | 21.35 | 21.35 | -0.85 (-3.83%) | 1,140,900 |
| 2 Aug 2019 | HKD | 22.8 | 22.8 | 21.8 | 22.2 | 22.2 | -0.8 (-3.48%) | 1,266,800 |
| 1 Aug 2019 | HKD | 23.6 | 23.7 | 22.95 | 23 | 23 | -0.9 (-3.77%) | 1,015,600 |
| 31 Jul 2019 | HKD | 23.8 | 24.05 | 23.15 | 23.9 | 23.9 | +0.15 (+0.63%) | 670,800 |
| 30 Jul 2019 | HKD | 23.6 | 23.8 | 23.4 | 23.75 | 23.75 | -0.05 (-0.21%) | 1,489,694 |
| 29 Jul 2019 | HKD | 23.1 | 23.9 | 23 | 23.8 | 23.8 | +0.7 (+3.03%) | 1,947,084 |
| 26 Jul 2019 | HKD | 23.5 | 23.5 | 23.05 | 23.1 | 23.1 | -0.45 (-1.91%) | 633,880 |
| 25 Jul 2019 | HKD | 23.8 | 23.8 | 23.25 | 23.55 | 23.55 | +0.05 (+0.21%) | 819,494 |
| 24 Jul 2019 | HKD | 23.5 | 23.9 | 23.15 | 23.5 | 23.5 | +0.55 (+2.40%) | 858,492 |
| 23 Jul 2019 | HKD | 22.85 | 23.05 | 22.5 | 22.95 | 22.95 | +0.2 (+0.88%) | 1,647,159 |
| 22 Jul 2019 | HKD | 23.1 | 23.2 | 22.1 | 22.75 | 22.75 | -0.7 (-2.99%) | 1,123,200 |
| 19 Jul 2019 | HKD | 23.75 | 23.75 | 23.3 | 23.45 | 23.45 | 0.0 (0.0%) | 418,400 |
| 18 Jul 2019 | HKD | 23.75 | 23.75 | 23.25 | 23.45 | 23.45 | +0.05 (+0.21%) | 686,600 |
| 17 Jul 2019 | HKD | 24.4 | 24.4 | 23.35 | 23.4 | 23.4 | -0.6 (-2.50%) | 1,281,600 |
| 16 Jul 2019 | HKD | 24.15 | 24.2 | 23.7 | 24 | 24 | 0.0 (0.0%) | 1,017,200 |
