| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 14.88 | 15.26 | 14.82 | 15.16 | 15.16 | +0.56 (+3.84%) | 2,817,406 |
| 16 Aug 2019 | HKD | 14.06 | 14.66 | 13.8 | 14.6 | 14.6 | +0.66 (+4.73%) | 4,282,764 |
| 15 Aug 2019 | HKD | 14 | 14.16 | 13.82 | 13.94 | 13.94 | -0.26 (-1.83%) | 4,264,604 |
| 14 Aug 2019 | HKD | 14.48 | 14.6 | 14.12 | 14.2 | 14.2 | -0.2 (-1.39%) | 2,996,628 |
| 13 Aug 2019 | HKD | 14.72 | 14.72 | 14.26 | 14.4 | 14.4 | -0.28 (-1.91%) | 2,413,510 |
| 12 Aug 2019 | HKD | 14.86 | 14.94 | 14.58 | 14.68 | 14.68 | -0.18 (-1.21%) | 700,700 |
| 9 Aug 2019 | HKD | 15 | 15.22 | 14.8 | 14.86 | 14.86 | 0.0 (0.0%) | 8,056,817 |
| 8 Aug 2019 | HKD | 14.7 | 14.92 | 14.56 | 14.86 | 14.86 | +0.32 (+2.20%) | 2,985,508 |
| 7 Aug 2019 | HKD | 14.68 | 14.78 | 14.38 | 14.54 | 14.54 | -0.04 (-0.27%) | 3,469,065 |
| 6 Aug 2019 | HKD | 14.6 | 14.7 | 14.28 | 14.58 | 14.58 | -0.18 (-1.22%) | 11,125,000 |
| 5 Aug 2019 | HKD | 14.88 | 14.96 | 14.64 | 14.76 | 14.76 | -0.22 (-1.47%) | 3,264,793 |
| 2 Aug 2019 | HKD | 15.02 | 15.26 | 14.96 | 14.98 | 14.98 | -0.58 (-3.73%) | 3,636,600 |
| 1 Aug 2019 | HKD | 15.8 | 15.8 | 15.38 | 15.56 | 15.56 | +0.12 (+0.78%) | 3,172,400 |
| 31 Jul 2019 | HKD | 15.74 | 15.74 | 15.3 | 15.44 | 15.44 | -0.28 (-1.78%) | 2,819,213 |
| 30 Jul 2019 | HKD | 15.84 | 16.26 | 15.72 | 15.72 | 15.72 | -0.06 (-0.38%) | 1,294,000 |
| 29 Jul 2019 | HKD | 16.1 | 16.1 | 15.6 | 15.78 | 15.78 | -0.26 (-1.62%) | 1,595,522 |
| 26 Jul 2019 | HKD | 16.18 | 16.46 | 16.04 | 16.04 | 16.04 | -0.34 (-2.08%) | 2,155,256 |
| 25 Jul 2019 | HKD | 16.12 | 16.44 | 16.04 | 16.38 | 16.38 | +0.38 (+2.38%) | 2,634,633 |
| 24 Jul 2019 | HKD | 15.9 | 16.36 | 15.9 | 16 | 16 | +0.1 (+0.63%) | 2,093,149 |
| 23 Jul 2019 | HKD | 16.06 | 16.16 | 15.8 | 15.9 | 15.9 | -0.18 (-1.12%) | 3,109,580 |
| 22 Jul 2019 | HKD | 16.28 | 16.34 | 16.04 | 16.08 | 16.08 | -0.2 (-1.23%) | 1,097,412 |
| 19 Jul 2019 | HKD | 16.38 | 16.46 | 16.12 | 16.28 | 16.28 | +0.02 (+0.12%) | 3,297,755 |
| 18 Jul 2019 | HKD | 16.6 | 16.68 | 16.12 | 16.26 | 16.26 | -0.34 (-2.05%) | 1,801,083 |
| 17 Jul 2019 | HKD | 16.6 | 16.96 | 16.52 | 16.6 | 16.6 | 0.0 (0.0%) | 4,838,000 |
| 16 Jul 2019 | HKD | 17 | 17.16 | 16.52 | 16.6 | 16.6 | -0.58 (-3.38%) | 3,185,600 |
| 15 Jul 2019 | HKD | 16.3 | 17.34 | 16.2 | 17.18 | 17.18 | +0.88 (+5.40%) | 6,958,000 |
| 12 Jul 2019 | HKD | 16.3 | 16.5 | 16.18 | 16.3 | 16.3 | 0.0 (0.0%) | 2,155,000 |
| 11 Jul 2019 | HKD | 16.2 | 16.48 | 16.02 | 16.3 | 16.3 | +0.06 (+0.37%) | 1,317,000 |
| 10 Jul 2019 | HKD | 16.44 | 16.44 | 16.06 | 16.24 | 16.24 | +0.04 (+0.25%) | 2,750,000 |
| 9 Jul 2019 | HKD | 16.56 | 16.56 | 15.92 | 16.2 | 16.2 | -0.44 (-2.64%) | 4,604,500 |
