| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2019 | HKD | 62.5 | 65.25 | 62.25 | 65 | 65 | +1.3 (+2.04%) | 14,884,730 |
| 14 Aug 2019 | HKD | 63 | 64.2 | 63 | 63.7 | 63.7 | +1.35 (+2.17%) | 16,122,340 |
| 13 Aug 2019 | HKD | 63.6 | 64 | 62.05 | 62.35 | 62.35 | -1.3 (-2.04%) | 8,126,546 |
| 12 Aug 2019 | HKD | 63.45 | 64.15 | 62.7 | 63.65 | 63.65 | +0.15 (+0.24%) | 9,387,494 |
| 9 Aug 2019 | HKD | 63 | 64.5 | 62 | 63.5 | 63.5 | +1 (+1.60%) | 10,146,660 |
| 8 Aug 2019 | HKD | 61 | 63.1 | 61 | 62.5 | 62.5 | +1.15 (+1.87%) | 9,681,334 |
| 7 Aug 2019 | HKD | 62.3 | 62.35 | 60.5 | 61.35 | 61.35 | -0.25 (-0.41%) | 10,634,710 |
| 6 Aug 2019 | HKD | 59.15 | 62.25 | 59.15 | 61.6 | 61.6 | -0.55 (-0.88%) | 24,736,539 |
| 5 Aug 2019 | HKD | 63.5 | 63.9 | 60.9 | 62.15 | 62.15 | -1.75 (-2.74%) | 21,516,471 |
| 2 Aug 2019 | HKD | 65.1 | 65.2 | 63.4 | 63.9 | 63.9 | -2.55 (-3.84%) | 21,872,160 |
| 1 Aug 2019 | HKD | 63.95 | 66.8 | 63.65 | 66.45 | 66.45 | +2.5 (+3.91%) | 12,968,920 |
| 31 Jul 2019 | HKD | 64 | 64.55 | 63.35 | 63.95 | 63.95 | -0.8 (-1.24%) | 10,730,690 |
| 30 Jul 2019 | HKD | 65 | 66.45 | 64.2 | 64.75 | 64.75 | -0.2 (-0.31%) | 8,932,321 |
| 29 Jul 2019 | HKD | 64 | 65.4 | 63.85 | 64.95 | 64.95 | +0.15 (+0.23%) | 8,682,965 |
| 26 Jul 2019 | HKD | 65 | 65.5 | 64.2 | 64.8 | 64.8 | -0.5 (-0.77%) | 5,999,055 |
| 25 Jul 2019 | HKD | 65.95 | 66 | 64.9 | 65.3 | 65.3 | -0.45 (-0.68%) | 6,931,545 |
| 24 Jul 2019 | HKD | 65.55 | 67 | 65.35 | 65.75 | 65.75 | +0.7 (+1.08%) | 7,020,274 |
| 23 Jul 2019 | HKD | 66 | 66.1 | 64.05 | 65.05 | 65.05 | -0.55 (-0.84%) | 9,154,604 |
| 22 Jul 2019 | HKD | 66.65 | 66.85 | 65 | 65.6 | 65.6 | -1.65 (-2.45%) | 9,256,578 |
| 19 Jul 2019 | HKD | 65.25 | 68 | 64.25 | 67.25 | 67.25 | +1.7 (+2.59%) | 13,608,630 |
| 18 Jul 2019 | HKD | 65 | 65.8 | 64.7 | 65.55 | 65.55 | -0.2 (-0.30%) | 5,198,008 |
| 17 Jul 2019 | HKD | 63.65 | 65.8 | 63.3 | 65.75 | 65.75 | +1.25 (+1.94%) | 9,037,281 |
| 16 Jul 2019 | HKD | 65 | 65 | 63.8 | 64.5 | 64.5 | -0.55 (-0.85%) | 9,335,441 |
| 15 Jul 2019 | HKD | 64.5 | 65.25 | 62.9 | 65.05 | 65.05 | +0.05 (+0.08%) | 15,651,890 |
| 12 Jul 2019 | HKD | 65.75 | 66.9 | 64.95 | 65 | 65 | -1 (-1.52%) | 9,304,511 |
| 11 Jul 2019 | HKD | 67.45 | 67.95 | 65.55 | 66 | 66 | -1.45 (-2.15%) | 18,408,070 |
| 10 Jul 2019 | HKD | 69.1 | 69.1 | 66.45 | 67.45 | 67.45 | -0.55 (-0.81%) | 10,079,570 |
| 9 Jul 2019 | HKD | 67.5 | 68.1 | 65.75 | 68 | 68 | -0.65 (-0.95%) | 11,639,920 |
| 8 Jul 2019 | HKD | 69 | 69 | 67.25 | 68.65 | 68.65 | -0.45 (-0.65%) | 10,175,760 |
| 5 Jul 2019 | HKD | 70.1 | 70.1 | 69 | 69.1 | 69.1 | -0.9 (-1.29%) | 8,020,760 |
