| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2019 | HKD | 22.1 | 23.11 | 22.07 | 22.77 | 22.77 | +0.54 (+2.43%) | 13,752,024 |
| 1 Jul 2019 | HKD | 21.93 | 22.34 | 21.61 | 22.23 | 22.23 | +0.87 (+4.07%) | 10,510,717 |
| 28 Jun 2019 | HKD | 21.61 | 21.79 | 21.25 | 21.36 | 21.36 | -0.44 (-2.02%) | 5,029,727 |
| 27 Jun 2019 | HKD | 21.66 | 21.9 | 21.55 | 21.8 | 21.8 | +0.15 (+0.69%) | 6,555,530 |
| 26 Jun 2019 | HKD | 21.42 | 21.76 | 21.4 | 21.65 | 21.65 | +0.08 (+0.37%) | 5,207,626 |
| 25 Jun 2019 | HKD | 21.82 | 21.95 | 21.36 | 21.57 | 21.57 | -0.36 (-1.64%) | 5,563,575 |
| 24 Jun 2019 | HKD | 22.17 | 22.24 | 21.77 | 21.93 | 21.93 | -0.26 (-1.17%) | 7,298,533 |
| 21 Jun 2019 | HKD | 21.65 | 22.31 | 21.6 | 22.19 | 22.19 | +0.64 (+2.97%) | 11,996,476 |
| 20 Jun 2019 | HKD | 21.4 | 21.75 | 21.07 | 21.55 | 21.55 | +0.24 (+1.13%) | 10,893,788 |
| 19 Jun 2019 | HKD | 21.56 | 21.69 | 21.27 | 21.31 | 21.31 | +0.25 (+1.19%) | 5,647,359 |
| 18 Jun 2019 | HKD | 21.08 | 21.22 | 20.87 | 21.06 | 21.06 | -0.08 (-0.38%) | 3,788,921 |
| 17 Jun 2019 | HKD | 21.27 | 21.37 | 21 | 21.14 | 21.14 | -0.23 (-1.08%) | 3,243,825 |
| 14 Jun 2019 | HKD | 21.49 | 21.75 | 21.27 | 21.37 | 21.37 | -0.08 (-0.37%) | 5,140,055 |
| 13 Jun 2019 | HKD | 21.4 | 21.65 | 21.32 | 21.45 | 21.45 | +0.04 (+0.19%) | 3,673,500 |
| 12 Jun 2019 | HKD | 21.64 | 21.89 | 21.34 | 21.41 | 21.41 | -0.28 (-1.29%) | 5,640,024 |
| 11 Jun 2019 | HKD | 21.05 | 21.74 | 20.89 | 21.69 | 21.69 | +0.68 (+3.24%) | 8,186,431 |
| 10 Jun 2019 | HKD | 21.2 | 21.23 | 20.75 | 21.01 | 21.01 | +0.09 (+0.43%) | 4,108,860 |
| 7 Jun 2019 | HKD | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 21.49 | 21.49 | 20.88 | 20.92 | 20.92 | -0.48 (-2.24%) | 4,974,002 |
| 5 Jun 2019 | HKD | 21.62 | 21.82 | 21.4 | 21.4 | 21.4 | -0.09 (-0.42%) | 5,000,883 |
| 4 Jun 2019 | HKD | 21.15 | 21.64 | 20.88 | 21.49 | 21.49 | +0.34 (+1.61%) | 7,464,588 |
| 3 Jun 2019 | HKD | 21.15 | 21.3 | 20.85 | 21.15 | 21.15 | +0.05 (+0.24%) | 5,311,915 |
| 31 May 2019 | HKD | 21.1 | 21.35 | 21.02 | 21.1 | 21.1 | -0.03 (-0.14%) | 4,745,707 |
| 30 May 2019 | HKD | 20.95 | 21.21 | 20.85 | 21.13 | 21.13 | +0.1 (+0.48%) | 5,944,902 |
| 29 May 2019 | HKD | 21.01 | 21.25 | 21.01 | 21.03 | 21.03 | -0.24 (-1.13%) | 6,004,039 |
| 28 May 2019 | HKD | 21.84 | 21.84 | 21.15 | 21.27 | 21.27 | -0.13 (-0.61%) | 10,134,129 |
| 27 May 2019 | HKD | 20.98 | 21.47 | 20.69 | 21.4 | 21.4 | +0.41 (+1.95%) | 8,839,448 |
| 24 May 2019 | HKD | 21.42 | 21.45 | 20.88 | 20.99 | 20.99 | -0.19 (-0.90%) | 5,586,832 |
| 23 May 2019 | HKD | 21.4 | 21.62 | 21.05 | 21.18 | 21.18 | -0.33 (-1.53%) | 5,013,613 |
| 22 May 2019 | HKD | 21.71 | 21.85 | 21.39 | 21.51 | 21.51 | -0.2 (-0.92%) | 5,207,818 |
