| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | HKD | 9.67 | 9.76 | 9.27 | 9.36 | 9.36 | -0.24 (-2.50%) | 13,671,460 |
| 28 Aug 2019 | HKD | 10.38 | 10.44 | 9.15 | 9.6 | 9.6 | -0.78 (-7.51%) | 29,161,250 |
| 27 Aug 2019 | HKD | 10.44 | 10.48 | 10.12 | 10.38 | 10.38 | +0.06 (+0.58%) | 20,195,131 |
| 26 Aug 2019 | HKD | 10.06 | 10.42 | 10.04 | 10.32 | 10.32 | -0.38 (-3.55%) | 12,330,890 |
| 23 Aug 2019 | HKD | 11.06 | 11.06 | 10.58 | 10.7 | 10.7 | -0.28 (-2.55%) | 7,365,057 |
| 22 Aug 2019 | HKD | 10.96 | 11.04 | 10.64 | 10.98 | 10.98 | +0.1 (+0.92%) | 13,992,770 |
| 21 Aug 2019 | HKD | 10.5 | 10.94 | 10.38 | 10.88 | 10.88 | +0.48 (+4.62%) | 14,075,950 |
| 20 Aug 2019 | HKD | 10.4 | 10.94 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 13,987,610 |
| 19 Aug 2019 | HKD | 10.06 | 10.46 | 9.85 | 10.4 | 10.4 | +0.9 (+9.47%) | 17,441,240 |
| 16 Aug 2019 | HKD | 9.65 | 9.7 | 9.21 | 9.5 | 9.5 | -0.13 (-1.35%) | 10,136,950 |
| 15 Aug 2019 | HKD | 9 | 9.63 | 8.86 | 9.63 | 9.63 | +0.45 (+4.90%) | 8,497,000 |
| 14 Aug 2019 | HKD | 9.31 | 9.48 | 9.11 | 9.18 | 9.18 | +0.11 (+1.21%) | 9,435,264 |
| 13 Aug 2019 | HKD | 9.22 | 9.38 | 8.95 | 9.07 | 9.07 | -0.28 (-2.99%) | 10,071,150 |
| 12 Aug 2019 | HKD | 9.38 | 9.56 | 9.26 | 9.35 | 9.35 | +0.08 (+0.86%) | 6,337,632 |
| 9 Aug 2019 | HKD | 9.75 | 9.9 | 9.23 | 9.27 | 9.27 | -0.39 (-4.04%) | 7,199,817 |
| 8 Aug 2019 | HKD | 9.62 | 9.73 | 9.46 | 9.66 | 9.66 | +0.11 (+1.15%) | 7,348,000 |
| 7 Aug 2019 | HKD | 9.46 | 9.75 | 9.43 | 9.55 | 9.55 | +0.19 (+2.03%) | 9,242,857 |
| 6 Aug 2019 | HKD | 8.71 | 9.51 | 8.71 | 9.36 | 9.36 | +0.07 (+0.75%) | 15,294,900 |
| 5 Aug 2019 | HKD | 9.84 | 9.88 | 9.29 | 9.29 | 9.29 | -0.75 (-7.47%) | 14,044,150 |
| 2 Aug 2019 | HKD | 9.97 | 10.12 | 9.68 | 10.04 | 10.04 | -0.14 (-1.38%) | 12,378,390 |
| 1 Aug 2019 | HKD | 10.76 | 10.94 | 10.06 | 10.18 | 10.18 | -0.42 (-3.96%) | 14,657,030 |
| 31 Jul 2019 | HKD | 10.48 | 10.7 | 10.32 | 10.6 | 10.6 | +0.2 (+1.92%) | 9,299,158 |
| 30 Jul 2019 | HKD | 10.42 | 10.66 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 4,513,412 |
| 29 Jul 2019 | HKD | 10.46 | 10.52 | 10.2 | 10.4 | 10.4 | -0.06 (-0.57%) | 6,648,050 |
| 26 Jul 2019 | HKD | 10.48 | 10.64 | 10.4 | 10.46 | 10.46 | -0.06 (-0.57%) | 4,290,422 |
| 25 Jul 2019 | HKD | 10.24 | 10.6 | 10.24 | 10.52 | 10.52 | +0.16 (+1.54%) | 7,245,760 |
| 24 Jul 2019 | HKD | 10.58 | 10.78 | 10.22 | 10.36 | 10.36 | -0.16 (-1.52%) | 10,772,450 |
| 23 Jul 2019 | HKD | 11.1 | 11.12 | 10.34 | 10.52 | 10.52 | -0.42 (-3.84%) | 14,882,854 |
| 22 Jul 2019 | HKD | 10.9 | 11.12 | 10.64 | 10.94 | 10.94 | -0.48 (-4.20%) | 16,265,920 |
| 19 Jul 2019 | HKD | 11.58 | 11.66 | 11.34 | 11.42 | 11.42 | -0.18 (-1.55%) | 7,254,248 |
