| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2019 | HKD | 19.9 | 21.15 | 19.32 | 21 | 21 | +0.5 (+2.44%) | 2,145,185 |
| 5 Aug 2019 | HKD | 20.2 | 20.75 | 19.92 | 20.5 | 20.5 | -0.3 (-1.44%) | 2,970,500 |
| 2 Aug 2019 | HKD | 20.8 | 21.2 | 20.7 | 20.8 | 20.8 | -0.75 (-3.48%) | 1,876,000 |
| 1 Aug 2019 | HKD | 21.35 | 21.6 | 21.25 | 21.55 | 21.55 | +0.3 (+1.41%) | 849,000 |
| 31 Jul 2019 | HKD | 21.45 | 21.55 | 21.05 | 21.25 | 21.25 | -0.35 (-1.62%) | 471,000 |
| 30 Jul 2019 | HKD | 21.55 | 21.95 | 21.5 | 21.6 | 21.6 | +0.1 (+0.47%) | 1,018,000 |
| 29 Jul 2019 | HKD | 21.75 | 22.1 | 20.85 | 21.5 | 21.5 | -0.3 (-1.38%) | 1,654,000 |
| 26 Jul 2019 | HKD | 21.7 | 22 | 21.55 | 21.8 | 21.8 | -0.15 (-0.68%) | 1,362,000 |
| 25 Jul 2019 | HKD | 21.75 | 22.05 | 21.35 | 21.95 | 21.95 | +0.4 (+1.86%) | 2,021,000 |
| 24 Jul 2019 | HKD | 22 | 22.05 | 21.35 | 21.55 | 21.55 | -0.45 (-2.05%) | 3,986,000 |
| 23 Jul 2019 | HKD | 22.1 | 22.1 | 21.7 | 22 | 22 | +0.05 (+0.23%) | 1,894,000 |
| 22 Jul 2019 | HKD | 22 | 22.2 | 21.75 | 21.95 | 21.95 | 0.0 (0.0%) | 4,397,200 |
| 19 Jul 2019 | HKD | 21.7 | 22.2 | 21.65 | 21.95 | 21.95 | +0.2 (+0.92%) | 7,100,000 |
| 18 Jul 2019 | HKD | 22.9 | 22.9 | 21.7 | 21.75 | 21.75 | -1.2 (-5.23%) | 3,826,000 |
| 17 Jul 2019 | HKD | 23.55 | 23.6 | 22.5 | 22.95 | 22.95 | -0.55 (-2.34%) | 2,394,000 |
| 16 Jul 2019 | HKD | 23.5 | 23.65 | 23.1 | 23.5 | 23.5 | +0.55 (+2.40%) | 5,851,279 |
| 15 Jul 2019 | HKD | 23.8 | 23.85 | 22.8 | 22.95 | 22.95 | -1 (-4.18%) | 5,100,000 |
| 12 Jul 2019 | HKD | 24.05 | 24.5 | 23.8 | 23.95 | 23.95 | 0.0 (0.0%) | 5,234,100 |
| 11 Jul 2019 | HKD | 23.25 | 24 | 23.2 | 23.95 | 23.95 | +0.85 (+3.68%) | 4,744,285 |
| 10 Jul 2019 | HKD | 23.7 | 24.5 | 22.95 | 23.1 | 23.1 | -0.4 (-1.70%) | 7,432,000 |
| 9 Jul 2019 | HKD | 23 | 24.1 | 22.85 | 23.5 | 23.5 | 0.0 (0.0%) | 4,475,600 |
| 8 Jul 2019 | HKD | 23.7 | 24.35 | 22.8 | 23.5 | 23.5 | -0.85 (-3.49%) | 7,571,559 |
| 5 Jul 2019 | HKD | 22.5 | 24.45 | 21.4 | 24.35 | 24.35 | +2.45 (+11.19%) | 7,796,000 |
| 4 Jul 2019 | HKD | 23.2 | 25.5 | 20.05 | 21.9 | 21.9 | -1.3 (-5.60%) | 25,566,663 |
| 3 Jul 2019 | HKD | 21.9 | 23.2 | 21.1 | 23.2 | 23.2 | +1.45 (+6.67%) | 15,306,000 |
| 2 Jul 2019 | HKD | 20.95 | 22.4 | 20.25 | 21.75 | 21.75 | +1.1 (+5.33%) | 11,848,411 |
| 1 Jul 2019 | HKD | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 21.3 | 21.4 | 20.25 | 20.65 | 20.65 | -0.85 (-3.95%) | 4,586,500 |
| 27 Jun 2019 | HKD | 19.6 | 21.6 | 19.28 | 21.5 | 21.5 | +1.9 (+9.69%) | 12,440,001 |
| 26 Jun 2019 | HKD | 19.3 | 19.72 | 19.12 | 19.6 | 19.6 | +0.3 (+1.55%) | 5,804,000 |
