| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 11.96 | 12.24 | 11.84 | 12.14 | 12.14 | +0.18 (+1.51%) | 3,800,937 |
| 27 Sep 2019 | HKD | 11.66 | 11.96 | 11.5 | 11.96 | 11.96 | +0.42 (+3.64%) | 3,715,316 |
| 26 Sep 2019 | HKD | 11.68 | 11.7 | 11.52 | 11.54 | 11.54 | -0.18 (-1.54%) | 4,610,136 |
| 25 Sep 2019 | HKD | 12.14 | 12.14 | 11.52 | 11.72 | 11.72 | -1.04 (-8.15%) | 7,623,368 |
| 24 Sep 2019 | HKD | 13.14 | 13.14 | 12.76 | 12.76 | 12.76 | -0.36 (-2.74%) | 2,753,998 |
| 23 Sep 2019 | HKD | 13.34 | 13.34 | 13.02 | 13.12 | 13.12 | -0.22 (-1.65%) | 924,344 |
| 20 Sep 2019 | HKD | 13.62 | 13.62 | 13.16 | 13.34 | 13.34 | -0.24 (-1.77%) | 3,985,961 |
| 19 Sep 2019 | HKD | 13.98 | 13.98 | 13.58 | 13.58 | 13.58 | -0.28 (-2.02%) | 1,398,370 |
| 18 Sep 2019 | HKD | 14 | 14.06 | 13.8 | 13.86 | 13.86 | -0.1 (-0.72%) | 1,262,863 |
| 17 Sep 2019 | HKD | 13.88 | 14.04 | 13.7 | 13.96 | 13.96 | +0.26 (+1.90%) | 3,306,013 |
| 16 Sep 2019 | HKD | 13.94 | 13.94 | 13.66 | 13.7 | 13.7 | -0.24 (-1.72%) | 1,134,342 |
| 13 Sep 2019 | HKD | 13.66 | 13.96 | 13.66 | 13.94 | 13.94 | 0.0 (0.0%) | 1,117,594 |
| 12 Sep 2019 | HKD | 14.06 | 14.06 | 13.84 | 13.94 | 13.94 | 0.0 (0.0%) | 1,103,740 |
| 11 Sep 2019 | HKD | 14.08 | 14.08 | 13.76 | 13.94 | 13.94 | 0.0 (0.0%) | 2,050,990 |
| 10 Sep 2019 | HKD | 13.88 | 14.04 | 13.62 | 13.94 | 13.94 | +0.2 (+1.46%) | 2,198,484 |
| 9 Sep 2019 | HKD | 13.7 | 13.88 | 13.64 | 13.74 | 13.74 | +0.06 (+0.44%) | 1,579,913 |
| 6 Sep 2019 | HKD | 13.64 | 13.7 | 13.56 | 13.68 | 13.68 | +0.1 (+0.74%) | 1,440,103 |
| 5 Sep 2019 | HKD | 13.68 | 13.7 | 13.4 | 13.58 | 13.58 | -0.1 (-0.73%) | 1,187,695 |
| 4 Sep 2019 | HKD | 13.32 | 13.8 | 13.3 | 13.68 | 13.68 | +0.4 (+3.01%) | 1,896,246 |
| 3 Sep 2019 | HKD | 13.38 | 13.56 | 13.24 | 13.28 | 13.28 | -0.08 (-0.60%) | 992,642 |
| 2 Sep 2019 | HKD | 13.48 | 13.48 | 13.16 | 13.36 | 13.36 | -0.14 (-1.04%) | 1,616,500 |
| 30 Aug 2019 | HKD | 13.4 | 13.58 | 13.38 | 13.5 | 13.5 | +0.18 (+1.35%) | 3,469,901 |
| 29 Aug 2019 | HKD | 13.32 | 13.4 | 13.1 | 13.32 | 13.32 | +0.18 (+1.37%) | 2,889,660 |
| 28 Aug 2019 | HKD | 13.3 | 13.3 | 13.06 | 13.14 | 13.14 | +0.02 (+0.15%) | 3,423,000 |
| 27 Aug 2019 | HKD | 12.9 | 13.3 | 12.76 | 13.12 | 13.12 | +0.32 (+2.50%) | 4,675,173 |
| 26 Aug 2019 | HKD | 13.16 | 13.16 | 12.74 | 12.8 | 12.8 | -0.6 (-4.48%) | 3,414,919 |
| 23 Aug 2019 | HKD | 13.84 | 13.84 | 13.28 | 13.4 | 13.4 | -0.38 (-2.76%) | 2,523,597 |
| 22 Aug 2019 | HKD | 14.18 | 14.18 | 13.68 | 13.78 | 13.78 | -0.36 (-2.55%) | 1,519,037 |
| 21 Aug 2019 | HKD | 13.78 | 14.14 | 13.68 | 14.14 | 14.14 | +0.34 (+2.46%) | 2,298,000 |
| 20 Aug 2019 | HKD | 13.86 | 14.14 | 13.76 | 13.8 | 13.8 | 0.0 (0.0%) | 2,446,000 |
