| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2019 | HKD | 24.6 | 24.6 | 23.7 | 24 | 24 | -0.55 (-2.24%) | 802,800 |
| 12 Jul 2019 | HKD | 24.5 | 24.7 | 24.4 | 24.55 | 24.55 | +0.4 (+1.66%) | 682,400 |
| 11 Jul 2019 | HKD | 24.8 | 24.8 | 24 | 24.15 | 24.15 | -0.45 (-1.83%) | 1,028,000 |
| 10 Jul 2019 | HKD | 25.05 | 25.05 | 24.5 | 24.6 | 24.6 | +0.1 (+0.41%) | 541,822 |
| 9 Jul 2019 | HKD | 25 | 25 | 24.35 | 24.5 | 24.5 | -0.15 (-0.61%) | 868,800 |
| 8 Jul 2019 | HKD | 25.15 | 25.15 | 24.5 | 24.65 | 24.65 | -0.3 (-1.20%) | 750,374 |
| 5 Jul 2019 | HKD | 24.5 | 24.95 | 24.45 | 24.95 | 24.95 | +0.55 (+2.25%) | 4,550,800 |
| 4 Jul 2019 | HKD | 25.05 | 25.05 | 24.15 | 24.4 | 24.4 | -0.4 (-1.61%) | 971,792 |
| 3 Jul 2019 | HKD | 25.15 | 25.15 | 24.4 | 24.8 | 24.8 | 0.0 (0.0%) | 1,637,200 |
| 2 Jul 2019 | HKD | 24.25 | 25.2 | 24.25 | 24.8 | 24.8 | +0.55 (+2.27%) | 1,898,548 |
| 1 Jul 2019 | HKD | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 24.6 | 24.6 | 24 | 24.25 | 24.25 | +0.15 (+0.62%) | 540,254 |
| 27 Jun 2019 | HKD | 24.15 | 24.2 | 23.85 | 24.1 | 24.1 | +0.3 (+1.26%) | 603,817 |
| 26 Jun 2019 | HKD | 23.95 | 24 | 23.15 | 23.8 | 23.8 | +0.25 (+1.06%) | 1,282,400 |
| 25 Jun 2019 | HKD | 24.2 | 24.2 | 23.3 | 23.55 | 23.55 | -0.55 (-2.28%) | 2,709,850 |
| 24 Jun 2019 | HKD | 24.1 | 24.25 | 23.75 | 24.1 | 24.1 | +0.45 (+1.90%) | 6,748,400 |
| 21 Jun 2019 | HKD | 23.4 | 23.75 | 23.25 | 23.65 | 23.65 | +0.25 (+1.07%) | 2,292,075 |
| 20 Jun 2019 | HKD | 23.5 | 23.5 | 23.15 | 23.4 | 23.4 | +0.25 (+1.08%) | 1,298,000 |
| 19 Jun 2019 | HKD | 23.1 | 23.3 | 22.85 | 23.15 | 23.15 | +0.65 (+2.89%) | 530,000 |
| 18 Jun 2019 | HKD | 22.8 | 22.9 | 22.25 | 22.5 | 22.5 | 0.0 (0.0%) | 1,526,678 |
| 17 Jun 2019 | HKD | 22.55 | 22.7 | 22.2 | 22.5 | 22.5 | -0.2 (-0.88%) | 860,486 |
| 14 Jun 2019 | HKD | 22.65 | 22.9 | 22.5 | 22.7 | 22.7 | -0.3 (-1.30%) | 999,017 |
| 13 Jun 2019 | HKD | 22.9 | 23.05 | 22.7 | 23 | 23 | 0.0 (0.0%) | 644,700 |
| 12 Jun 2019 | HKD | 23.35 | 23.35 | 22.75 | 23 | 23 | -0.4 (-1.71%) | 826,800 |
| 11 Jun 2019 | HKD | 23.3 | 23.7 | 22.85 | 23.4 | 23.4 | +0.45 (+1.96%) | 1,069,015 |
| 10 Jun 2019 | HKD | 23.1 | 23.15 | 22.5 | 22.95 | 22.95 | +0.2 (+0.88%) | 1,069,700 |
| 7 Jun 2019 | HKD | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 22.4 | 22.85 | 22.3 | 22.75 | 22.75 | +0.35 (+1.56%) | 902,800 |
| 5 Jun 2019 | HKD | 22.65 | 22.7 | 22.3 | 22.4 | 22.4 | +0.1 (+0.45%) | 562,300 |
| 4 Jun 2019 | HKD | 22.3 | 22.7 | 21.8 | 22.3 | 22.3 | -0.85 (-3.67%) | 850,951 |
