| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | HKD | 20.5 | 20.5 | 20.3 | 20.5 | 20.5 | 0.0 (0.0%) | 158,000 |
| 19 Jul 2019 | HKD | 20.35 | 20.5 | 20.1 | 20.5 | 20.5 | +0.15 (+0.74%) | 314,400 |
| 18 Jul 2019 | HKD | 20.45 | 20.45 | 20.05 | 20.35 | 20.35 | -0.05 (-0.25%) | 250,600 |
| 17 Jul 2019 | HKD | 20 | 20.55 | 20 | 20.4 | 20.4 | +0.25 (+1.24%) | 197,062 |
| 16 Jul 2019 | HKD | 20.2 | 20.2 | 19.82 | 20.15 | 20.15 | 0.0 (0.0%) | 28,800 |
| 15 Jul 2019 | HKD | 19.86 | 20.4 | 19.48 | 20.15 | 20.15 | +0.45 (+2.28%) | 43,000 |
| 12 Jul 2019 | HKD | 19.94 | 20.6 | 19.54 | 19.7 | 19.7 | -0.55 (-2.72%) | 12,078,000 |
| 11 Jul 2019 | HKD | 20.3 | 20.75 | 19.86 | 20.25 | 20.25 | -0.15 (-0.74%) | 99,400 |
| 10 Jul 2019 | HKD | 20.45 | 20.5 | 20.2 | 20.4 | 20.4 | -0.05 (-0.24%) | 114,200 |
| 9 Jul 2019 | HKD | 20.3 | 20.45 | 20.15 | 20.45 | 20.45 | +0.15 (+0.74%) | 43,000 |
| 8 Jul 2019 | HKD | 20.3 | 20.45 | 20.1 | 20.3 | 20.3 | 0.0 (0.0%) | 19,000 |
| 5 Jul 2019 | HKD | 20.35 | 20.35 | 20.2 | 20.3 | 20.3 | -0.05 (-0.25%) | 7,200 |
| 4 Jul 2019 | HKD | 20.5 | 20.5 | 19.98 | 20.35 | 20.35 | -0.1 (-0.49%) | 1,992,200 |
| 3 Jul 2019 | HKD | 20 | 20.5 | 20 | 20.45 | 20.45 | -0.25 (-1.21%) | 126,200 |
| 2 Jul 2019 | HKD | 20.6 | 20.7 | 20.3 | 20.7 | 20.7 | 0.0 (0.0%) | 165,034 |
| 1 Jul 2019 | HKD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 20.2 | 21.2 | 20.2 | 20.7 | 20.7 | -0.4 (-1.90%) | 21,200 |
| 27 Jun 2019 | HKD | 21 | 21.35 | 21 | 21.1 | 21.1 | +0.15 (+0.72%) | 49,405 |
| 26 Jun 2019 | HKD | 20.5 | 21.6 | 20.5 | 20.95 | 20.95 | -0.65 (-3.01%) | 16,600 |
| 25 Jun 2019 | HKD | 21.7 | 22 | 21.55 | 21.6 | 21.6 | -0.05 (-0.23%) | 44,600 |
| 24 Jun 2019 | HKD | 21.8 | 21.8 | 21.65 | 21.65 | 21.65 | -0.15 (-0.69%) | 45,000 |
| 21 Jun 2019 | HKD | 22 | 22.1 | 21.35 | 21.8 | 21.8 | -0.3 (-1.36%) | 709,985 |
| 20 Jun 2019 | HKD | 21.5 | 22.1 | 21.4 | 22.1 | 22.1 | +1.05 (+4.99%) | 249,200 |
| 19 Jun 2019 | HKD | 21.5 | 22 | 21 | 21.05 | 21.05 | 0.0 (0.0%) | 87,155 |
| 18 Jun 2019 | HKD | 20.65 | 21.15 | 20.65 | 21.05 | 21.05 | +0.45 (+2.18%) | 44,000 |
| 17 Jun 2019 | HKD | 20.9 | 22.3 | 20.6 | 20.6 | 20.6 | -0.8 (-3.74%) | 113,400 |
| 14 Jun 2019 | HKD | 21.15 | 21.8 | 20.55 | 21.4 | 21.4 | +0.75 (+3.63%) | 544,502 |
| 13 Jun 2019 | HKD | 20 | 22.3 | 20 | 20.65 | 20.65 | +0.67 (+3.35%) | 230,104 |
| 12 Jun 2019 | HKD | 19.4 | 20 | 19.4 | 19.98 | 19.98 | -0.02 (-0.10%) | 48,800 |
| 11 Jun 2019 | HKD | 19.5 | 20 | 19.4 | 20 | 20 | +0.5 (+2.56%) | 41,200 |
