| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | HKD | 79.6 | 81.4 | 79 | 81 | 81 | +1.35 (+1.69%) | 30,693,189 |
| 26 Sep 2019 | HKD | 81 | 81.1 | 78.4 | 79.65 | 79.65 | +0.15 (+0.19%) | 19,871,439 |
| 25 Sep 2019 | HKD | 77.7 | 80.1 | 77.55 | 79.5 | 79.5 | +1.25 (+1.60%) | 24,436,449 |
| 24 Sep 2019 | HKD | 76.75 | 78.6 | 76.35 | 78.25 | 78.25 | +2.2 (+2.89%) | 39,508,281 |
| 23 Sep 2019 | HKD | 76.95 | 77.05 | 75.4 | 76.05 | 76.05 | -1.45 (-1.87%) | 21,538,930 |
| 20 Sep 2019 | HKD | 75.55 | 77.7 | 74.6 | 77.5 | 77.5 | +2.2 (+2.92%) | 26,008,631 |
| 19 Sep 2019 | HKD | 76.25 | 76.9 | 74.9 | 75.3 | 75.3 | -0.1 (-0.13%) | 20,945,119 |
| 18 Sep 2019 | HKD | 73.05 | 75.4 | 72.7 | 75.4 | 75.4 | +3.4 (+4.72%) | 31,800,811 |
| 17 Sep 2019 | HKD | 72.5 | 72.75 | 71.15 | 72 | 72 | -0.3 (-0.41%) | 7,196,364 |
| 16 Sep 2019 | HKD | 73.25 | 73.75 | 71.6 | 72.3 | 72.3 | -1.3 (-1.77%) | 23,549,760 |
| 13 Sep 2019 | HKD | 72.55 | 75.15 | 71.9 | 73.6 | 73.6 | +1.4 (+1.94%) | 22,783,230 |
| 12 Sep 2019 | HKD | 72.45 | 72.95 | 71.5 | 72.2 | 72.2 | +0.6 (+0.84%) | 9,668,264 |
| 11 Sep 2019 | HKD | 70.3 | 72.15 | 70.1 | 71.6 | 71.6 | +1.3 (+1.85%) | 20,733,609 |
| 10 Sep 2019 | HKD | 71.75 | 72 | 69.85 | 70.3 | 70.3 | -2.15 (-2.97%) | 31,181,311 |
| 9 Sep 2019 | HKD | 73.8 | 73.9 | 71.9 | 72.45 | 72.45 | -1.3 (-1.76%) | 14,719,310 |
| 6 Sep 2019 | HKD | 74.4 | 74.4 | 72.8 | 73.75 | 73.75 | +0.2 (+0.27%) | 16,909,850 |
| 5 Sep 2019 | HKD | 74.4 | 74.4 | 72.8 | 73.55 | 73.55 | -0.5 (-0.68%) | 14,418,170 |
| 4 Sep 2019 | HKD | 73.1 | 75 | 72.7 | 74.05 | 74.05 | +0.5 (+0.68%) | 16,037,850 |
| 3 Sep 2019 | HKD | 74.4 | 74.4 | 72.95 | 73.55 | 73.55 | -0.5 (-0.68%) | 7,960,222 |
| 2 Sep 2019 | HKD | 73.75 | 74.3 | 72.7 | 74.05 | 74.05 | -0.3 (-0.40%) | 18,203,150 |
| 30 Aug 2019 | HKD | 73.85 | 75.1 | 72.6 | 74.35 | 74.35 | -0.3 (-0.40%) | 19,349,439 |
| 29 Aug 2019 | HKD | 75.2 | 75.9 | 74.15 | 74.65 | 74.65 | -0.15 (-0.20%) | 12,924,780 |
| 28 Aug 2019 | HKD | 75.5 | 75.85 | 73.8 | 74.8 | 74.8 | -0.2 (-0.27%) | 14,263,080 |
| 27 Aug 2019 | HKD | 76.6 | 76.85 | 74.7 | 75 | 75 | -1.2 (-1.57%) | 29,432,570 |
| 26 Aug 2019 | HKD | 74 | 77 | 72.55 | 76.2 | 76.2 | +6.2 (+8.86%) | 89,445,211 |
| 23 Aug 2019 | HKD | 69.15 | 70.05 | 68.55 | 70 | 70 | -0.1 (-0.14%) | 18,152,820 |
| 22 Aug 2019 | HKD | 68.75 | 70.25 | 68.75 | 70.1 | 70.1 | +1.35 (+1.96%) | 29,389,609 |
| 21 Aug 2019 | HKD | 69.2 | 69.5 | 68 | 68.75 | 68.75 | -0.2 (-0.29%) | 14,345,830 |
| 20 Aug 2019 | HKD | 68.45 | 69.6 | 67.9 | 68.95 | 68.95 | -0.3 (-0.43%) | 13,029,390 |
| 19 Aug 2019 | HKD | 66.8 | 69.4 | 66.6 | 69.25 | 69.25 | +3.1 (+4.69%) | 33,792,168 |
