| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 20.6 | 20.95 | 20.4 | 20.8 | 20.8 | -0.1 (-0.48%) | 4,410,240 |
| 27 Sep 2019 | HKD | 20.9 | 21.25 | 20.8 | 20.9 | 20.9 | -0.1 (-0.48%) | 4,811,604 |
| 26 Sep 2019 | HKD | 21.5 | 21.8 | 20.65 | 21 | 21 | -0.3 (-1.41%) | 10,209,440 |
| 25 Sep 2019 | HKD | 21.4 | 21.9 | 21.1 | 21.3 | 21.3 | -0.35 (-1.62%) | 10,661,880 |
| 24 Sep 2019 | HKD | 21.4 | 22.1 | 21.25 | 21.65 | 21.65 | +0.4 (+1.88%) | 11,018,200 |
| 23 Sep 2019 | HKD | 22 | 22 | 21 | 21.25 | 21.25 | -0.75 (-3.41%) | 10,705,050 |
| 20 Sep 2019 | HKD | 22.15 | 22.2 | 21.75 | 22 | 22 | -0.15 (-0.68%) | 9,585,907 |
| 19 Sep 2019 | HKD | 21.9 | 22.2 | 21.6 | 22.15 | 22.15 | +0.4 (+1.84%) | 12,292,410 |
| 18 Sep 2019 | HKD | 21.75 | 22.25 | 21.6 | 21.75 | 21.75 | 0.0 (0.0%) | 9,040,988 |
| 17 Sep 2019 | HKD | 22.45 | 22.45 | 21.5 | 21.75 | 21.75 | -0.75 (-3.33%) | 10,853,220 |
| 16 Sep 2019 | HKD | 22.7 | 22.7 | 22 | 22.5 | 22.5 | -0.25 (-1.10%) | 12,035,220 |
| 13 Sep 2019 | HKD | 23.35 | 23.35 | 22.5 | 22.75 | 22.75 | -0.35 (-1.52%) | 4,519,371 |
| 12 Sep 2019 | HKD | 23 | 23.1 | 22.25 | 23.1 | 23.1 | +0.5 (+2.21%) | 8,282,245 |
| 11 Sep 2019 | HKD | 23.1 | 23.15 | 22.25 | 22.6 | 22.6 | -0.5 (-2.16%) | 9,539,305 |
| 10 Sep 2019 | HKD | 23.75 | 24 | 22.6 | 23.1 | 23.1 | -0.4 (-1.70%) | 21,900,529 |
| 9 Sep 2019 | HKD | 21.8 | 23.8 | 21.45 | 23.5 | 23.5 | +2.25 (+10.59%) | 50,250,180 |
| 6 Sep 2019 | HKD | 20 | 21.55 | 20 | 21.25 | 21.25 | +1.67 (+8.53%) | 31,968,420 |
| 5 Sep 2019 | HKD | 19.1 | 20.2 | 19.02 | 19.58 | 19.58 | +0.58 (+3.05%) | 29,800,600 |
| 4 Sep 2019 | HKD | 19.5 | 19.5 | 18.7 | 19 | 19 | -0.38 (-1.96%) | 21,238,221 |
| 3 Sep 2019 | HKD | 19.54 | 19.76 | 19.34 | 19.38 | 19.38 | -0.2 (-1.02%) | 11,459,270 |
| 2 Sep 2019 | HKD | 19.3 | 19.78 | 19.3 | 19.58 | 19.58 | +0.08 (+0.41%) | 8,768,400 |
| 30 Aug 2019 | HKD | 19.78 | 20.1 | 19.3 | 19.5 | 19.5 | -0.06 (-0.31%) | 8,266,493 |
| 29 Aug 2019 | HKD | 20.1 | 20.15 | 19.12 | 19.56 | 19.56 | -0.34 (-1.71%) | 8,698,441 |
| 28 Aug 2019 | HKD | 20.9 | 20.95 | 19.7 | 19.9 | 19.9 | +0.2 (+1.02%) | 13,653,900 |
| 27 Aug 2019 | HKD | 19.98 | 20.4 | 19.64 | 19.7 | 19.7 | -0.02 (-0.10%) | 11,366,430 |
| 26 Aug 2019 | HKD | 18.72 | 20.2 | 18.7 | 19.72 | 19.72 | -0.88 (-4.27%) | 15,524,900 |
| 23 Aug 2019 | HKD | 20.8 | 20.95 | 20.3 | 20.6 | 20.6 | +0.05 (+0.24%) | 8,889,082 |
| 22 Aug 2019 | HKD | 21 | 21.15 | 20.25 | 20.55 | 20.55 | -0.15 (-0.72%) | 9,612,448 |
| 21 Aug 2019 | HKD | 19.4 | 20.95 | 19.3 | 20.7 | 20.7 | +1.16 (+5.94%) | 18,121,480 |
| 20 Aug 2019 | HKD | 20 | 20.35 | 19.54 | 19.54 | 19.54 | -0.24 (-1.21%) | 13,017,900 |
