| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 13.98 | 13.98 | 13.66 | 13.8 | 13.8 | +0.1 (+0.73%) | 1,958,127 |
| 16 Aug 2019 | HKD | 13.14 | 13.8 | 13.02 | 13.7 | 13.7 | +0.6 (+4.58%) | 3,306,724 |
| 15 Aug 2019 | HKD | 12.8 | 13.12 | 12.58 | 13.1 | 13.1 | +0.04 (+0.31%) | 4,902,945 |
| 14 Aug 2019 | HKD | 13.56 | 13.6 | 12.94 | 13.06 | 13.06 | -0.28 (-2.10%) | 3,180,373 |
| 13 Aug 2019 | HKD | 13.76 | 13.76 | 13.24 | 13.34 | 13.34 | -0.46 (-3.33%) | 2,409,506 |
| 12 Aug 2019 | HKD | 14 | 14.22 | 13.76 | 13.8 | 13.8 | -0.3 (-2.13%) | 1,308,000 |
| 9 Aug 2019 | HKD | 14.18 | 14.2 | 13.9 | 14.1 | 14.1 | +0.08 (+0.57%) | 1,917,039 |
| 8 Aug 2019 | HKD | 13.9 | 14.18 | 13.88 | 14.02 | 14.02 | +0.18 (+1.30%) | 2,137,904 |
| 7 Aug 2019 | HKD | 13.86 | 13.86 | 13.5 | 13.84 | 13.84 | +0.08 (+0.58%) | 2,425,103 |
| 6 Aug 2019 | HKD | 13.6 | 13.84 | 13.42 | 13.76 | 13.76 | -0.18 (-1.29%) | 2,483,153 |
| 5 Aug 2019 | HKD | 14.2 | 14.32 | 13.8 | 13.94 | 13.94 | -0.42 (-2.92%) | 3,187,583 |
| 2 Aug 2019 | HKD | 14.3 | 14.5 | 14.2 | 14.36 | 14.36 | -0.18 (-1.24%) | 2,360,446 |
| 1 Aug 2019 | HKD | 14.68 | 14.74 | 14.46 | 14.54 | 14.54 | -0.06 (-0.41%) | 3,304,363 |
| 31 Jul 2019 | HKD | 14.62 | 14.94 | 14.58 | 14.6 | 14.6 | -0.1 (-0.68%) | 3,038,000 |
| 30 Jul 2019 | HKD | 14.96 | 14.96 | 14.7 | 14.7 | 14.7 | -0.1 (-0.68%) | 2,268,689 |
| 29 Jul 2019 | HKD | 14.78 | 14.88 | 14.66 | 14.8 | 14.8 | 0.0 (0.0%) | 2,310,350 |
| 26 Jul 2019 | HKD | 15.16 | 15.28 | 14.76 | 14.8 | 14.8 | -0.42 (-2.76%) | 4,219,783 |
| 25 Jul 2019 | HKD | 15.4 | 15.42 | 15.2 | 15.22 | 15.22 | -0.08 (-0.52%) | 3,679,546 |
| 24 Jul 2019 | HKD | 15.36 | 15.42 | 15.22 | 15.3 | 15.3 | -0.18 (-1.16%) | 2,986,859 |
| 23 Jul 2019 | HKD | 15.24 | 15.5 | 15.22 | 15.48 | 15.48 | +0.28 (+1.84%) | 1,457,747 |
| 22 Jul 2019 | HKD | 15.4 | 15.4 | 15.16 | 15.2 | 15.2 | -0.22 (-1.43%) | 1,777,000 |
| 19 Jul 2019 | HKD | 15.28 | 15.48 | 15.26 | 15.42 | 15.42 | +0.12 (+0.78%) | 2,336,923 |
| 18 Jul 2019 | HKD | 15.5 | 15.5 | 15.28 | 15.3 | 15.3 | -0.16 (-1.03%) | 1,901,839 |
| 17 Jul 2019 | HKD | 15.5 | 15.56 | 15.42 | 15.46 | 15.46 | -0.08 (-0.51%) | 2,441,000 |
| 16 Jul 2019 | HKD | 15.68 | 15.7 | 15.52 | 15.54 | 15.54 | -0.06 (-0.38%) | 1,966,597 |
| 15 Jul 2019 | HKD | 16.1 | 16.1 | 15.5 | 15.6 | 15.6 | -0.08 (-0.51%) | 1,602,075 |
| 12 Jul 2019 | HKD | 15.84 | 15.84 | 15.6 | 15.68 | 15.68 | -0.08 (-0.51%) | 1,696,000 |
| 11 Jul 2019 | HKD | 15.74 | 15.96 | 15.74 | 15.76 | 15.76 | -0.02 (-0.13%) | 1,710,538 |
| 10 Jul 2019 | HKD | 15.82 | 15.96 | 15.7 | 15.78 | 15.78 | -0.08 (-0.50%) | 1,172,444 |
| 9 Jul 2019 | HKD | 16.1 | 16.1 | 15.8 | 15.86 | 15.86 | -0.14 (-0.88%) | 1,060,353 |
