| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | HKD | 18.48 | 18.48 | 17.92 | 17.92 | 17.92 | -0.6 (-3.24%) | 25,000 |
| 30 Aug 2019 | HKD | 18.4 | 18.72 | 18.4 | 18.52 | 18.52 | -0.2 (-1.07%) | 20,000 |
| 29 Aug 2019 | HKD | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.0 (0.0%) | 0 |
| 28 Aug 2019 | HKD | 18.8 | 18.8 | 18.64 | 18.72 | 18.72 | +0.58 (+3.20%) | 11,800 |
| 27 Aug 2019 | HKD | 18.5 | 18.82 | 18.14 | 18.14 | 18.14 | -0.86 (-4.53%) | 203,400 |
| 26 Aug 2019 | HKD | 19.6 | 19.6 | 18.84 | 19 | 19 | -0.98 (-4.90%) | 25,200 |
| 23 Aug 2019 | HKD | 20.1 | 20.2 | 19.82 | 19.98 | 19.98 | +0.06 (+0.30%) | 419,000 |
| 22 Aug 2019 | HKD | 19.98 | 20.05 | 19.6 | 19.92 | 19.92 | -0.04 (-0.20%) | 137,200 |
| 21 Aug 2019 | HKD | 19.54 | 20.3 | 19.54 | 19.96 | 19.96 | +0.2 (+1.01%) | 170,600 |
| 20 Aug 2019 | HKD | 19.76 | 19.88 | 19.52 | 19.76 | 19.76 | 0.0 (0.0%) | 67,600 |
| 19 Aug 2019 | HKD | 19.56 | 19.98 | 19.56 | 19.76 | 19.76 | +0.2 (+1.02%) | 70,800 |
| 16 Aug 2019 | HKD | 19.56 | 19.76 | 19.5 | 19.56 | 19.56 | -0.02 (-0.10%) | 46,200 |
| 15 Aug 2019 | HKD | 19.5 | 19.7 | 19.32 | 19.58 | 19.58 | -0.12 (-0.61%) | 131,200 |
| 14 Aug 2019 | HKD | 19.5 | 19.74 | 19.28 | 19.7 | 19.7 | +0.2 (+1.03%) | 164,400 |
| 13 Aug 2019 | HKD | 19.64 | 19.96 | 19.2 | 19.5 | 19.5 | 0.0 (0.0%) | 180,800 |
| 12 Aug 2019 | HKD | 19.14 | 19.5 | 18.82 | 19.5 | 19.5 | +0.5 (+2.63%) | 471,000 |
| 9 Aug 2019 | HKD | 18.5 | 19.4 | 18.42 | 19 | 19 | -0.5 (-2.56%) | 224,600 |
| 8 Aug 2019 | HKD | 16.2 | 20 | 16.2 | 19.5 | 19.5 | +3.5 (+21.88%) | 235,200 |
| 7 Aug 2019 | HKD | 16.78 | 17.08 | 15.64 | 16 | 16 | -0.5 (-3.03%) | 65,400 |
| 6 Aug 2019 | HKD | 15.28 | 16.7 | 15.24 | 16.5 | 16.5 | -1.02 (-5.82%) | 236,600 |
| 5 Aug 2019 | HKD | 18.68 | 18.8 | 16.38 | 17.52 | 17.52 | -1.16 (-6.21%) | 255,423 |
| 2 Aug 2019 | HKD | 19 | 19.08 | 18.34 | 18.68 | 18.68 | -0.34 (-1.79%) | 73,157 |
| 1 Aug 2019 | HKD | 18.94 | 19.02 | 18.66 | 19.02 | 19.02 | +0.42 (+2.26%) | 90,000 |
| 31 Jul 2019 | HKD | 19.38 | 19.38 | 18.22 | 18.6 | 18.6 | -0.78 (-4.02%) | 20,000 |
| 30 Jul 2019 | HKD | 19.34 | 19.5 | 19.34 | 19.38 | 19.38 | +0.08 (+0.41%) | 16,600 |
| 29 Jul 2019 | HKD | 20.05 | 20.05 | 19.3 | 19.3 | 19.3 | -0.6 (-3.02%) | 59,800 |
| 26 Jul 2019 | HKD | 19.92 | 20.1 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 44,500 |
| 25 Jul 2019 | HKD | 20 | 20.5 | 19.9 | 19.9 | 19.9 | -0.25 (-1.24%) | 153,700 |
| 24 Jul 2019 | HKD | 20 | 20.25 | 19.9 | 20.15 | 20.15 | +0.1 (+0.50%) | 302,600 |
| 23 Jul 2019 | HKD | 20.25 | 20.4 | 19.98 | 20.05 | 20.05 | -0.45 (-2.20%) | 326,400 |
