| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 18.7508 | 19.5259 | 18.7139 | 19.4521 | 19.4521 | +0.554 (+2.93%) | 4,263,385 |
| 16 Aug 2019 | HKD | 18.8246 | 19.1568 | 18.6401 | 18.8984 | 18.8984 | -0.074 (-0.39%) | 3,721,802 |
| 15 Aug 2019 | HKD | 18.8615 | 19.0461 | 18.7139 | 18.9723 | 18.9723 | +0.074 (+0.39%) | 1,774,235 |
| 14 Aug 2019 | HKD | 19.1937 | 19.4152 | 18.8984 | 18.8984 | 18.8984 | -0.295 (-1.54%) | 2,999,867 |
| 13 Aug 2019 | HKD | 19.5628 | 19.5628 | 19.1937 | 19.1937 | 19.1937 | -0.406 (-2.07%) | 2,123,097 |
| 12 Aug 2019 | HKD | 19.5628 | 19.8581 | 19.5628 | 19.5997 | 19.5997 | +0.037 (+0.19%) | 933,000 |
| 9 Aug 2019 | HKD | 19.8212 | 19.8212 | 19.489 | 19.5628 | 19.5628 | -0.222 (-1.12%) | 3,639,855 |
| 8 Aug 2019 | HKD | 19.8212 | 19.8581 | 19.6366 | 19.7843 | 19.7843 | +0.185 (+0.94%) | 4,516,538 |
| 7 Aug 2019 | HKD | 19.0461 | 19.7105 | 19.0461 | 19.5997 | 19.5997 | +0.554 (+2.91%) | 3,713,500 |
| 6 Aug 2019 | HKD | 19.1199 | 19.1937 | 18.3817 | 19.0461 | 19.0461 | -0.258 (-1.34%) | 6,308,494 |
| 5 Aug 2019 | HKD | 19.5997 | 19.6366 | 19.2675 | 19.3045 | 19.3045 | -0.443 (-2.24%) | 3,285,100 |
| 2 Aug 2019 | HKD | 19.9319 | 19.9688 | 19.6366 | 19.7474 | 19.7474 | -0.258 (-1.29%) | 3,157,500 |
| 1 Aug 2019 | HKD | 20.0058 | 20.2641 | 19.9688 | 20.0058 | 20.0058 | +0.037 (+0.19%) | 2,427,266 |
| 31 Jul 2019 | HKD | 20.2641 | 20.2641 | 19.9319 | 19.9688 | 19.9688 | -0.222 (-1.10%) | 1,036,500 |
| 30 Jul 2019 | HKD | 20.1534 | 20.301 | 20.0058 | 20.1903 | 20.1903 | +0.111 (+0.55%) | 1,688,924 |
| 29 Jul 2019 | HKD | 20.1534 | 20.301 | 20.0427 | 20.0796 | 20.0796 | -0.074 (-0.37%) | 1,029,918 |
| 26 Jul 2019 | HKD | 20.338 | 20.3749 | 20.0427 | 20.1534 | 20.1534 | -0.258 (-1.27%) | 1,050,418 |
| 25 Jul 2019 | HKD | 20.4856 | 20.4856 | 20.338 | 20.4118 | 20.4118 | 0.0 (0.0%) | 1,281,518 |
| 24 Jul 2019 | HKD | 20.3749 | 20.4487 | 20.301 | 20.4118 | 20.4118 | +0.037 (+0.18%) | 2,067,924 |
| 23 Jul 2019 | HKD | 20.4856 | 20.5963 | 20.338 | 20.3749 | 20.3749 | -0.037 (-0.18%) | 1,354,595 |
| 22 Jul 2019 | HKD | 20.5594 | 20.6332 | 20.3749 | 20.4118 | 20.4118 | -0.148 (-0.72%) | 2,167,221 |
| 19 Jul 2019 | HKD | 20.5963 | 20.744 | 20.3749 | 20.5594 | 20.5594 | +0.148 (+0.72%) | 4,435,653 |
| 18 Jul 2019 | HKD | 19.9319 | 20.4856 | 19.9319 | 20.4118 | 20.4118 | +0.295 (+1.47%) | 2,908,500 |
| 17 Jul 2019 | HKD | 20.2641 | 20.2641 | 20.1165 | 20.1165 | 20.1165 | -0.111 (-0.55%) | 880,300 |
| 16 Jul 2019 | HKD | 20.2272 | 20.3749 | 20.0058 | 20.2272 | 20.2272 | -0.037 (-0.18%) | 1,842,500 |
| 15 Jul 2019 | HKD | 20.0058 | 20.2641 | 19.895 | 20.2641 | 20.2641 | +0.258 (+1.29%) | 1,797,800 |
| 12 Jul 2019 | HKD | 20.2641 | 20.3749 | 19.9319 | 20.0058 | 20.0058 | -0.148 (-0.73%) | 2,275,912 |
| 11 Jul 2019 | HKD | 20.338 | 20.4856 | 20.0796 | 20.1534 | 20.1534 | 0.0 (0.0%) | 1,701,624 |
| 10 Jul 2019 | HKD | 20.0796 | 20.1534 | 19.9319 | 20.1534 | 20.1534 | +0.074 (+0.37%) | 1,971,052 |
| 9 Jul 2019 | HKD | 19.8581 | 20.1165 | 19.8581 | 20.0796 | 20.0796 | +0.148 (+0.74%) | 1,922,700 |
