| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 21.15 | 21.4084 | 21.1131 | 21.4084 | 21.4084 | +0.074 (+0.35%) | 3,477,900 |
| 27 Sep 2019 | HKD | 21.4084 | 21.4084 | 21.0762 | 21.3346 | 21.3346 | +0.111 (+0.52%) | 1,963,102 |
| 26 Sep 2019 | HKD | 21.0762 | 21.3346 | 20.9654 | 21.2238 | 21.2238 | +0.148 (+0.70%) | 4,487,946 |
| 25 Sep 2019 | HKD | 21.2238 | 21.2238 | 20.8547 | 21.0762 | 21.0762 | 0.0 (0.0%) | 3,757,716 |
| 24 Sep 2019 | HKD | 21.4084 | 21.4084 | 20.9285 | 21.0762 | 21.0762 | -0.184 (-0.87%) | 4,089,608 |
| 23 Sep 2019 | HKD | 21.4822 | 21.4822 | 20.9654 | 21.2607 | 21.2607 | -0.111 (-0.52%) | 5,101,547 |
| 20 Sep 2019 | HKD | 21.4453 | 21.4822 | 21.2238 | 21.3715 | 21.3715 | 0.0 (0.0%) | 7,808,015 |
| 19 Sep 2019 | HKD | 21.3715 | 21.5191 | 21.2238 | 21.3715 | 21.3715 | +0.074 (+0.35%) | 5,687,854 |
| 18 Sep 2019 | HKD | 21.1869 | 21.3346 | 21.1131 | 21.2976 | 21.2976 | +0.111 (+0.52%) | 3,541,194 |
| 17 Sep 2019 | HKD | 21.2607 | 21.2607 | 21.0024 | 21.1869 | 21.1869 | -0.074 (-0.35%) | 2,988,451 |
| 16 Sep 2019 | HKD | 21.3715 | 21.3715 | 21.1131 | 21.2607 | 21.2607 | +0.037 (+0.17%) | 3,497,916 |
| 13 Sep 2019 | HKD | 21.0024 | 21.2607 | 20.8547 | 21.2238 | 21.2238 | +0.037 (+0.17%) | 1,854,738 |
| 12 Sep 2019 | HKD | 20.8547 | 21.2238 | 20.8178 | 21.1869 | 21.1869 | +0.222 (+1.06%) | 5,515,955 |
| 11 Sep 2019 | HKD | 21.0393 | 21.0393 | 20.744 | 20.9654 | 20.9654 | -0.074 (-0.35%) | 3,871,115 |
| 10 Sep 2019 | HKD | 21.0393 | 21.2238 | 20.9654 | 21.0393 | 21.0393 | -0.037 (-0.18%) | 3,741,009 |
| 9 Sep 2019 | HKD | 20.6702 | 21.15 | 20.5225 | 21.0762 | 21.0762 | +0.369 (+1.78%) | 8,451,714 |
| 6 Sep 2019 | HKD | 20.2272 | 20.7809 | 19.7474 | 20.7071 | 20.7071 | +0.775 (+3.89%) | 12,689,060 |
| 5 Sep 2019 | HKD | 19.2675 | 19.9319 | 19.2675 | 19.9319 | 19.9319 | +0.48 (+2.47%) | 5,993,946 |
| 4 Sep 2019 | HKD | 19.0461 | 19.5997 | 19.0461 | 19.4521 | 19.4521 | +0.369 (+1.93%) | 3,135,565 |
| 3 Sep 2019 | HKD | 19.5628 | 19.5628 | 19.083 | 19.083 | 19.083 | -0.369 (-1.90%) | 2,529,000 |
| 2 Sep 2019 | HKD | 19.083 | 19.5628 | 19.0461 | 19.4521 | 19.4521 | +0.185 (+0.96%) | 2,423,000 |
| 30 Aug 2019 | HKD | 19.1568 | 19.3045 | 18.9353 | 19.2675 | 19.2675 | +0.48 (+2.55%) | 3,570,158 |
| 29 Aug 2019 | HKD | 19.083 | 19.2675 | 18.7877 | 18.7877 | 18.7877 | -0.111 (-0.59%) | 4,365,354 |
| 28 Aug 2019 | HKD | 18.8615 | 19.1937 | 18.8615 | 18.8984 | 18.8984 | -0.295 (-1.54%) | 5,095,807 |
| 27 Aug 2019 | HKD | 19.489 | 19.5259 | 19.1199 | 19.1937 | 19.1937 | -0.185 (-0.95%) | 5,734,031 |
| 26 Aug 2019 | HKD | 19.3045 | 19.5259 | 18.8984 | 19.3783 | 19.3783 | -0.258 (-1.32%) | 6,889,453 |
| 23 Aug 2019 | HKD | 19.0461 | 19.7843 | 19.0461 | 19.6366 | 19.6366 | +0.517 (+2.70%) | 4,769,500 |
| 22 Aug 2019 | HKD | 19.1568 | 19.3783 | 19.1199 | 19.1199 | 19.1199 | -0.111 (-0.58%) | 3,178,414 |
| 21 Aug 2019 | HKD | 19.3414 | 19.4152 | 19.2306 | 19.2306 | 19.2306 | -0.111 (-0.57%) | 1,403,094 |
| 20 Aug 2019 | HKD | 19.2306 | 19.5628 | 19.2306 | 19.3414 | 19.3414 | -0.111 (-0.57%) | 2,056,025 |
