| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | HKD | 16.98 | 17.35 | 16.64 | 17.14 | 17.14 | +0.2 (+1.18%) | 22,854,228 |
| 23 Sep 2019 | HKD | 16.88 | 17.43 | 16.8 | 16.94 | 16.94 | +0.3 (+1.80%) | 25,445,533 |
| 20 Sep 2019 | HKD | 16.45 | 17.1 | 16.42 | 16.64 | 16.64 | +0.42 (+2.59%) | 20,040,362 |
| 19 Sep 2019 | HKD | 16.15 | 16.23 | 16.02 | 16.22 | 16.22 | +0.07 (+0.43%) | 8,018,889 |
| 18 Sep 2019 | HKD | 16.23 | 16.37 | 16 | 16.15 | 16.15 | +0.01 (+0.06%) | 9,159,172 |
| 17 Sep 2019 | HKD | 16.76 | 16.76 | 15.96 | 16.14 | 16.14 | -0.68 (-4.04%) | 18,574,223 |
| 16 Sep 2019 | HKD | 17.03 | 17.14 | 16.69 | 16.82 | 16.82 | -0.16 (-0.94%) | 15,887,292 |
| 13 Sep 2019 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 12 Sep 2019 | HKD | 17.05 | 17.28 | 16.92 | 16.98 | 16.98 | -0.03 (-0.18%) | 12,608,134 |
| 11 Sep 2019 | HKD | 16.95 | 17.15 | 16.64 | 17.01 | 17.01 | +0.21 (+1.25%) | 17,035,363 |
| 10 Sep 2019 | HKD | 16.75 | 17.22 | 16.66 | 16.8 | 16.8 | -0.03 (-0.18%) | 19,646,461 |
| 9 Sep 2019 | HKD | 17.18 | 17.3 | 16.52 | 16.83 | 16.83 | +0.13 (+0.78%) | 30,054,186 |
| 6 Sep 2019 | HKD | 15.95 | 16.78 | 15.9 | 16.7 | 16.7 | +0.71 (+4.44%) | 29,317,986 |
| 5 Sep 2019 | HKD | 15.58 | 16.34 | 15.4 | 15.99 | 15.99 | +0.66 (+4.31%) | 30,525,812 |
| 4 Sep 2019 | HKD | 15.2 | 15.35 | 15.13 | 15.33 | 15.33 | -0.04 (-0.26%) | 12,054,513 |
| 3 Sep 2019 | HKD | 15.33 | 15.59 | 15.1 | 15.37 | 15.37 | +0.13 (+0.85%) | 17,913,938 |
| 2 Sep 2019 | HKD | 15.1 | 15.27 | 14.89 | 15.24 | 15.24 | +0.19 (+1.26%) | 17,238,096 |
| 30 Aug 2019 | HKD | 15.61 | 15.66 | 15 | 15.05 | 15.05 | -0.46 (-2.97%) | 16,508,839 |
| 29 Aug 2019 | HKD | 15.6 | 15.88 | 15.41 | 15.51 | 15.51 | -0.11 (-0.70%) | 18,708,169 |
| 28 Aug 2019 | HKD | 15.8 | 16.23 | 15.58 | 15.62 | 15.62 | -0.08 (-0.51%) | 33,094,663 |
| 27 Aug 2019 | HKD | 14.4 | 15.7 | 14.4 | 15.7 | 15.7 | +1.43 (+10.02%) | 38,336,196 |
| 26 Aug 2019 | HKD | 14.1 | 14.38 | 14.08 | 14.27 | 14.27 | -0.19 (-1.31%) | 8,114,778 |
| 23 Aug 2019 | HKD | 14.58 | 14.6 | 14.42 | 14.46 | 14.46 | -0.12 (-0.82%) | 6,532,550 |
| 22 Aug 2019 | HKD | 14.57 | 14.65 | 14.38 | 14.58 | 14.58 | -0.01 (-0.07%) | 8,687,662 |
| 21 Aug 2019 | HKD | 14.6 | 14.73 | 14.48 | 14.59 | 14.59 | -0.12 (-0.82%) | 9,230,899 |
| 20 Aug 2019 | HKD | 14.96 | 14.98 | 14.57 | 14.71 | 14.71 | -0.22 (-1.47%) | 14,373,934 |
| 19 Aug 2019 | HKD | 14.3 | 14.97 | 14.23 | 14.93 | 14.93 | +0.73 (+5.14%) | 10,428,166 |
| 16 Aug 2019 | HKD | 14.17 | 14.35 | 14.06 | 14.2 | 14.2 | +0.03 (+0.21%) | 5,654,653 |
| 15 Aug 2019 | HKD | 13.69 | 14.21 | 13.6 | 14.17 | 14.17 | +0.06 (+0.43%) | 5,358,778 |
| 14 Aug 2019 | HKD | 14.38 | 14.44 | 13.98 | 14.11 | 14.11 | -0.06 (-0.42%) | 6,193,777 |
