| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | HKD | 55.15 | 55.15 | 53.25 | 53.35 | 53.35 | -1.25 (-2.29%) | 3,955,456 |
| 27 Aug 2019 | HKD | 54.35 | 55.15 | 54.05 | 54.6 | 54.6 | +1.3 (+2.44%) | 3,638,226 |
| 26 Aug 2019 | HKD | 53 | 53.35 | 51.45 | 53.3 | 53.3 | -1.9 (-3.44%) | 5,280,904 |
| 23 Aug 2019 | HKD | 56 | 56 | 54.55 | 55.2 | 55.2 | -0.45 (-0.81%) | 3,461,313 |
| 22 Aug 2019 | HKD | 55.8 | 56 | 55.1 | 55.65 | 55.65 | +0.05 (+0.09%) | 2,891,870 |
| 21 Aug 2019 | HKD | 55.3 | 55.95 | 54.55 | 55.6 | 55.6 | -0.35 (-0.63%) | 2,902,854 |
| 20 Aug 2019 | HKD | 56.25 | 56.35 | 55.45 | 55.95 | 55.95 | -0.5 (-0.89%) | 3,601,559 |
| 19 Aug 2019 | HKD | 55.2 | 56.65 | 54.8 | 56.45 | 56.45 | +2.55 (+4.73%) | 3,718,298 |
| 16 Aug 2019 | HKD | 53.4 | 53.9 | 52.4 | 53.9 | 53.9 | +0.6 (+1.13%) | 5,687,464 |
| 15 Aug 2019 | HKD | 54.9 | 54.9 | 52.5 | 53.3 | 53.3 | -1.65 (-3.00%) | 5,798,126 |
| 14 Aug 2019 | HKD | 56.55 | 57.5 | 54 | 54.95 | 54.95 | +1.05 (+1.95%) | 4,504,645 |
| 13 Aug 2019 | HKD | 54.2 | 55.65 | 53.75 | 53.9 | 53.9 | -1.2 (-2.18%) | 3,693,613 |
| 12 Aug 2019 | HKD | 55.35 | 55.35 | 54.4 | 55.1 | 55.1 | -0.05 (-0.09%) | 2,368,046 |
| 9 Aug 2019 | HKD | 55.5 | 56.4 | 54.25 | 55.15 | 55.15 | 0.0 (0.0%) | 2,462,765 |
| 8 Aug 2019 | HKD | 54.2 | 55.25 | 53.5 | 55.15 | 55.15 | +2.15 (+4.06%) | 4,452,086 |
| 7 Aug 2019 | HKD | 54.75 | 54.75 | 52.5 | 53 | 53 | -0.35 (-0.66%) | 4,477,093 |
| 6 Aug 2019 | HKD | 50.65 | 53.4 | 50.65 | 53.35 | 53.35 | +0.6 (+1.14%) | 8,542,174 |
| 5 Aug 2019 | HKD | 54.15 | 54.15 | 52.55 | 52.75 | 52.75 | -2.2 (-4.00%) | 4,840,962 |
| 2 Aug 2019 | HKD | 56 | 56.2 | 53 | 54.95 | 54.95 | -3.4 (-5.83%) | 9,173,456 |
| 1 Aug 2019 | HKD | 58.5 | 59.55 | 57.75 | 58.35 | 58.35 | -0.5 (-0.85%) | 2,780,608 |
| 31 Jul 2019 | HKD | 59.75 | 59.75 | 58.8 | 58.85 | 58.85 | -0.65 (-1.09%) | 3,204,864 |
| 30 Jul 2019 | HKD | 60 | 60.3 | 59 | 59.5 | 59.5 | 0.0 (0.0%) | 3,481,419 |
| 29 Jul 2019 | HKD | 60.8 | 60.9 | 59.3 | 59.5 | 59.5 | -1.5 (-2.46%) | 2,454,268 |
| 26 Jul 2019 | HKD | 61.6 | 61.6 | 60.05 | 61 | 61 | 0.0 (0.0%) | 1,780,420 |
| 25 Jul 2019 | HKD | 62.3 | 62.3 | 60.7 | 61 | 61 | -0.2 (-0.33%) | 2,454,381 |
| 24 Jul 2019 | HKD | 60.45 | 61.9 | 60.1 | 61.2 | 61.2 | +1.7 (+2.86%) | 3,385,348 |
| 23 Jul 2019 | HKD | 60.75 | 60.75 | 58.7 | 59.5 | 59.5 | +0.25 (+0.42%) | 3,829,072 |
| 22 Jul 2019 | HKD | 59.55 | 60.6 | 59.05 | 59.25 | 59.25 | -1.25 (-2.07%) | 1,683,059 |
| 19 Jul 2019 | HKD | 61 | 61.15 | 59.95 | 60.5 | 60.5 | +0.65 (+1.09%) | 1,780,615 |
| 18 Jul 2019 | HKD | 59.65 | 60.05 | 59.25 | 59.85 | 59.85 | -0.4 (-0.66%) | 2,319,708 |
