| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | HKD | 24.6 | 24.65 | 22.8 | 23 | 23 | -2 (-8%) | 6,985,000 |
| 24 Sep 2019 | HKD | 24.1 | 25.1 | 22.65 | 25 | 25 | +1.1 (+4.60%) | 13,240,000 |
| 23 Sep 2019 | HKD | 24.65 | 24.8 | 23.85 | 23.9 | 23.9 | -0.8 (-3.24%) | 7,262,000 |
| 20 Sep 2019 | HKD | 25.05 | 25.3 | 24.35 | 24.7 | 24.7 | -0.35 (-1.40%) | 3,159,629 |
| 19 Sep 2019 | HKD | 24.35 | 25.4 | 24.1 | 25.05 | 25.05 | +1.2 (+5.03%) | 14,404,150 |
| 18 Sep 2019 | HKD | 23.7 | 24.15 | 23.45 | 23.85 | 23.85 | -0.15 (-0.63%) | 19,704,882 |
| 17 Sep 2019 | HKD | 25 | 25 | 23.8 | 24 | 24 | -0.9 (-3.61%) | 4,760,500 |
| 16 Sep 2019 | HKD | 25.25 | 25.4 | 24.75 | 24.9 | 24.9 | -0.5 (-1.97%) | 2,876,000 |
| 13 Sep 2019 | HKD | 25.1 | 25.4 | 24.85 | 25.4 | 25.4 | +0.2 (+0.79%) | 1,744,000 |
| 12 Sep 2019 | HKD | 25.6 | 25.7 | 24.65 | 25.2 | 25.2 | -0.05 (-0.20%) | 2,088,000 |
| 11 Sep 2019 | HKD | 25.2 | 26 | 24.9 | 25.25 | 25.25 | +0.05 (+0.20%) | 2,467,500 |
| 10 Sep 2019 | HKD | 25.95 | 26 | 24.8 | 25.2 | 25.2 | -0.9 (-3.45%) | 5,566,786 |
| 9 Sep 2019 | HKD | 27.85 | 28.2 | 26.1 | 26.1 | 26.1 | -1.65 (-5.95%) | 5,303,657 |
| 6 Sep 2019 | HKD | 28.95 | 29.05 | 27.7 | 27.75 | 27.75 | -0.8 (-2.80%) | 1,730,000 |
| 5 Sep 2019 | HKD | 28.45 | 29.3 | 28.4 | 28.55 | 28.55 | +0.05 (+0.18%) | 3,208,000 |
| 4 Sep 2019 | HKD | 28.65 | 29.55 | 28.3 | 28.5 | 28.5 | -0.45 (-1.55%) | 3,830,500 |
| 3 Sep 2019 | HKD | 27.95 | 29.45 | 27.85 | 28.95 | 28.95 | +1.3 (+4.70%) | 5,700,000 |
| 2 Sep 2019 | HKD | 26.5 | 27.9 | 26 | 27.65 | 27.65 | +1.1 (+4.14%) | 4,138,000 |
| 30 Aug 2019 | HKD | 26.5 | 27.6 | 25.65 | 26.55 | 26.55 | +0.05 (+0.19%) | 4,532,259 |
| 29 Aug 2019 | HKD | 24.85 | 26.7 | 24.75 | 26.5 | 26.5 | +1.7 (+6.85%) | 2,968,000 |
| 28 Aug 2019 | HKD | 25.6 | 26.2 | 24.65 | 24.8 | 24.8 | -1.05 (-4.06%) | 2,726,000 |
| 27 Aug 2019 | HKD | 24.6 | 26.45 | 24.2 | 25.85 | 25.85 | +1.25 (+5.08%) | 3,409,110 |
| 26 Aug 2019 | HKD | 23.95 | 24.9 | 23.85 | 24.6 | 24.6 | -0.65 (-2.57%) | 3,734,000 |
| 23 Aug 2019 | HKD | 23.5 | 25.45 | 23.4 | 25.25 | 25.25 | +1.85 (+7.91%) | 5,473,554 |
| 22 Aug 2019 | HKD | 23.6 | 23.8 | 23.2 | 23.4 | 23.4 | -0.35 (-1.47%) | 1,323,000 |
| 21 Aug 2019 | HKD | 23.05 | 24.3 | 23.05 | 23.75 | 23.75 | +0.45 (+1.93%) | 2,372,000 |
| 20 Aug 2019 | HKD | 23.05 | 24.15 | 23 | 23.3 | 23.3 | 0.0 (0.0%) | 1,678,000 |
| 19 Aug 2019 | HKD | 22.2 | 23.8 | 21.85 | 23.3 | 23.3 | +1.45 (+6.64%) | 2,969,000 |
| 16 Aug 2019 | HKD | 20.5 | 22.1 | 20.5 | 21.85 | 21.85 | +1 (+4.80%) | 1,690,100 |
| 15 Aug 2019 | HKD | 20.5 | 21.25 | 20.3 | 20.85 | 20.85 | 0.0 (0.0%) | 765,675 |
