| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 16.1 | 16.5 | 15.92 | 16.28 | 16.28 | -0.08 (-0.49%) | 2,208,000 |
| 27 Sep 2019 | HKD | 15.76 | 16.4 | 15.66 | 16.36 | 16.36 | +0.52 (+3.28%) | 831,741 |
| 26 Sep 2019 | HKD | 15.84 | 15.94 | 15.42 | 15.84 | 15.84 | -0.06 (-0.38%) | 10,682,770 |
| 25 Sep 2019 | HKD | 15.8 | 16.1 | 15.6 | 15.9 | 15.9 | +0.02 (+0.13%) | 2,076,060 |
| 24 Sep 2019 | HKD | 16.32 | 16.32 | 15.82 | 15.88 | 15.88 | -0.44 (-2.70%) | 6,074,000 |
| 23 Sep 2019 | HKD | 16.5 | 16.6 | 16.16 | 16.32 | 16.32 | -0.12 (-0.73%) | 1,497,832 |
| 20 Sep 2019 | HKD | 16.42 | 16.82 | 16.24 | 16.44 | 16.44 | -0.16 (-0.96%) | 6,416,800 |
| 19 Sep 2019 | HKD | 16.72 | 16.72 | 16.38 | 16.6 | 16.6 | -0.06 (-0.36%) | 943,426 |
| 18 Sep 2019 | HKD | 16.9 | 16.9 | 16.4 | 16.66 | 16.66 | -0.04 (-0.24%) | 1,736,753 |
| 17 Sep 2019 | HKD | 16.84 | 16.84 | 16.28 | 16.7 | 16.7 | -0.04 (-0.24%) | 2,182,892 |
| 16 Sep 2019 | HKD | 16.88 | 16.88 | 16.56 | 16.74 | 16.74 | -0.16 (-0.95%) | 1,991,776 |
| 13 Sep 2019 | HKD | 16.6 | 16.96 | 16.56 | 16.9 | 16.9 | +0.32 (+1.93%) | 1,160,000 |
| 12 Sep 2019 | HKD | 16.38 | 16.58 | 16.22 | 16.58 | 16.58 | +0.14 (+0.85%) | 2,058,000 |
| 11 Sep 2019 | HKD | 16.38 | 16.44 | 15.98 | 16.44 | 16.44 | +0.06 (+0.37%) | 1,521,000 |
| 10 Sep 2019 | HKD | 16.18 | 16.56 | 16.18 | 16.38 | 16.38 | -0.12 (-0.73%) | 1,194,485 |
| 9 Sep 2019 | HKD | 16.7 | 16.78 | 16.42 | 16.5 | 16.5 | 0.0 (0.0%) | 1,134,162 |
| 6 Sep 2019 | HKD | 17 | 17 | 16.2 | 16.5 | 16.5 | -0.42 (-2.48%) | 6,515,860 |
| 5 Sep 2019 | HKD | 16.62 | 17.14 | 16.5 | 16.92 | 16.92 | +0.54 (+3.30%) | 5,887,500 |
| 4 Sep 2019 | HKD | 16.2 | 16.52 | 16.12 | 16.38 | 16.38 | +0.48 (+3.02%) | 6,615,934 |
| 3 Sep 2019 | HKD | 15.8 | 16 | 15.7 | 15.9 | 15.9 | -0.1 (-0.63%) | 2,005,000 |
| 2 Sep 2019 | HKD | 15.64 | 16.12 | 15.64 | 16 | 16 | +0.26 (+1.65%) | 3,386,949 |
| 30 Aug 2019 | HKD | 16 | 16 | 15.64 | 15.74 | 15.74 | -0.02 (-0.13%) | 3,796,186 |
| 29 Aug 2019 | HKD | 14.64 | 15.88 | 14.64 | 15.76 | 15.76 | +0.24 (+1.55%) | 3,050,500 |
| 28 Aug 2019 | HKD | 15.36 | 15.76 | 15.04 | 15.52 | 15.52 | +0.14 (+0.91%) | 2,919,937 |
| 27 Aug 2019 | HKD | 15.5 | 15.52 | 15.28 | 15.38 | 15.38 | -0.02 (-0.13%) | 3,796,742 |
| 26 Aug 2019 | HKD | 15.5 | 15.5 | 14.86 | 15.4 | 15.4 | -0.4 (-2.53%) | 3,700,700 |
| 23 Aug 2019 | HKD | 15.54 | 15.86 | 15.54 | 15.8 | 15.8 | 0.0 (0.0%) | 3,546,531 |
| 22 Aug 2019 | HKD | 15.8 | 15.9 | 15.5 | 15.8 | 15.8 | +0.1 (+0.64%) | 4,125,000 |
| 21 Aug 2019 | HKD | 15.2 | 15.74 | 14.96 | 15.7 | 15.7 | +0.46 (+3.02%) | 3,082,772 |
| 20 Aug 2019 | HKD | 15.22 | 15.44 | 15.1 | 15.24 | 15.24 | +0.08 (+0.53%) | 2,779,665 |
