| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | HKD | 14.66 | 14.66 | 13.88 | 14 | 14.0108 | -0.5 (-3.45%) | 21,317,641 |
| 21 Aug 2019 | HKD | 15.02 | 15.02 | 13.62 | 14.5 | 14.5112 | -0.72 (-4.73%) | 47,886,978 |
| 20 Aug 2019 | HKD | 15.84 | 15.84 | 15.16 | 15.22 | 15.2317 | -0.58 (-3.67%) | 12,282,516 |
| 19 Aug 2019 | HKD | 15.2 | 16.02 | 15.06 | 15.8 | 15.8122 | +0.8 (+5.33%) | 14,818,519 |
| 16 Aug 2019 | HKD | 14.84 | 15.26 | 14.58 | 15 | 15.0115 | +0.16 (+1.08%) | 11,361,061 |
| 15 Aug 2019 | HKD | 14.1 | 14.88 | 14 | 14.84 | 14.8514 | +0.34 (+2.34%) | 12,879,935 |
| 14 Aug 2019 | HKD | 14.82 | 14.98 | 14.44 | 14.5 | 14.5112 | +0.14 (+0.97%) | 12,557,768 |
| 13 Aug 2019 | HKD | 15.06 | 15.22 | 14.06 | 14.36 | 14.3711 | -0.88 (-5.77%) | 18,389,584 |
| 12 Aug 2019 | HKD | 15.02 | 15.46 | 14.86 | 15.24 | 15.2517 | -0.06 (-0.39%) | 6,124,000 |
| 9 Aug 2019 | HKD | 15.56 | 15.66 | 15.14 | 15.3 | 15.3118 | -0.12 (-0.78%) | 7,302,090 |
| 8 Aug 2019 | HKD | 15.28 | 15.64 | 14.98 | 15.42 | 15.4319 | +0.3 (+1.98%) | 7,979,400 |
| 7 Aug 2019 | HKD | 15.36 | 15.44 | 14.74 | 15.12 | 15.1316 | -0.24 (-1.56%) | 10,745,867 |
| 6 Aug 2019 | HKD | 14.8 | 15.44 | 14.22 | 15.36 | 15.3718 | +0.26 (+1.72%) | 22,318,843 |
| 5 Aug 2019 | HKD | 15.96 | 16.06 | 15.1 | 15.1 | 15.1116 | -1.02 (-6.33%) | 14,760,123 |
| 2 Aug 2019 | HKD | 16.46 | 16.64 | 16.08 | 16.12 | 16.1324 | -0.96 (-5.62%) | 10,964,998 |
| 1 Aug 2019 | HKD | 16.9 | 17.28 | 16.86 | 17.08 | 17.0931 | 0.0 (0.0%) | 5,453,344 |
| 31 Jul 2019 | HKD | 17.24 | 17.28 | 16.82 | 17.08 | 17.0931 | -0.2 (-1.16%) | 9,489,223 |
| 30 Jul 2019 | HKD | 17 | 17.42 | 16.92 | 17.28 | 17.2933 | +0.28 (+1.65%) | 8,178,481 |
| 29 Jul 2019 | HKD | 17.2 | 17.46 | 16.8 | 17 | 17.0131 | -0.32 (-1.85%) | 8,208,374 |
| 26 Jul 2019 | HKD | 17.74 | 17.74 | 17.12 | 17.32 | 17.3333 | -0.56 (-3.13%) | 8,752,180 |
| 25 Jul 2019 | HKD | 17.24 | 17.88 | 17.24 | 17.88 | 17.8938 | +0.38 (+2.17%) | 15,701,552 |
| 24 Jul 2019 | HKD | 16.94 | 17.64 | 16.84 | 17.5 | 17.5135 | +0.6 (+3.55%) | 18,029,573 |
| 23 Jul 2019 | HKD | 17.06 | 17.2 | 16.64 | 16.9 | 16.913 | -0.26 (-1.52%) | 20,834,675 |
| 22 Jul 2019 | HKD | 15.84 | 17.34 | 15.84 | 17.16 | 17.1732 | +1.32 (+8.33%) | 34,819,000 |
| 19 Jul 2019 | HKD | 15.56 | 16.04 | 15.44 | 15.84 | 15.8522 | +0.36 (+2.33%) | 18,533,900 |
| 18 Jul 2019 | HKD | 15.86 | 16 | 15.26 | 15.48 | 15.4919 | -0.58 (-3.61%) | 17,361,500 |
| 17 Jul 2019 | HKD | 16.62 | 16.88 | 15.92 | 16.06 | 16.0724 | -0.98 (-5.75%) | 11,795,000 |
| 16 Jul 2019 | HKD | 16.74 | 17.2 | 16.74 | 17.04 | 17.0531 | +0.3 (+1.79%) | 11,341,904 |
| 15 Jul 2019 | HKD | 16.36 | 16.82 | 16.18 | 16.74 | 16.7529 | +0.38 (+2.32%) | 7,839,965 |
| 12 Jul 2019 | HKD | 16.44 | 16.62 | 16.22 | 16.36 | 16.3726 | -0.04 (-0.24%) | 5,700,280 |
