| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | HKD | 19.3 | 20.5 | 18.94 | 19.78 | 19.78 | +1.1 (+5.89%) | 25,341,760 |
| 16 Aug 2019 | HKD | 18.36 | 19.24 | 18.36 | 18.68 | 18.68 | +0.14 (+0.76%) | 13,409,580 |
| 15 Aug 2019 | HKD | 18.92 | 19 | 17.72 | 18.54 | 18.54 | -1 (-5.12%) | 42,343,922 |
| 14 Aug 2019 | HKD | 20.05 | 20.35 | 19.52 | 19.54 | 19.54 | +0.1 (+0.51%) | 11,232,430 |
| 13 Aug 2019 | HKD | 19.62 | 20.2 | 19.36 | 19.44 | 19.44 | -0.42 (-2.11%) | 8,853,805 |
| 12 Aug 2019 | HKD | 20.1 | 20.7 | 19.6 | 19.86 | 19.86 | -0.24 (-1.19%) | 12,445,720 |
| 9 Aug 2019 | HKD | 22 | 22.1 | 19.24 | 20.1 | 20.1 | -1.7 (-7.80%) | 30,483,100 |
| 8 Aug 2019 | HKD | 21.05 | 21.85 | 21.05 | 21.8 | 21.8 | +0.55 (+2.59%) | 9,003,120 |
| 7 Aug 2019 | HKD | 22 | 22.25 | 21.15 | 21.25 | 21.25 | -0.45 (-2.07%) | 10,375,640 |
| 6 Aug 2019 | HKD | 21 | 21.95 | 20.55 | 21.7 | 21.7 | +0.15 (+0.70%) | 11,224,830 |
| 5 Aug 2019 | HKD | 22 | 22.45 | 21.45 | 21.55 | 21.55 | -0.85 (-3.79%) | 12,003,930 |
| 2 Aug 2019 | HKD | 22.5 | 22.95 | 22.3 | 22.4 | 22.4 | -1.25 (-5.29%) | 16,526,369 |
| 1 Aug 2019 | HKD | 23.55 | 24.05 | 23.4 | 23.65 | 23.65 | -0.05 (-0.21%) | 5,930,640 |
| 31 Jul 2019 | HKD | 24.35 | 24.45 | 23.5 | 23.7 | 23.7 | -0.9 (-3.66%) | 7,392,820 |
| 30 Jul 2019 | HKD | 24.6 | 24.8 | 24.4 | 24.6 | 24.6 | 0.0 (0.0%) | 5,442,151 |
| 29 Jul 2019 | HKD | 24.5 | 24.75 | 24.05 | 24.6 | 24.6 | +0.1 (+0.41%) | 4,431,672 |
| 26 Jul 2019 | HKD | 24.4 | 24.8 | 24.2 | 24.5 | 24.5 | -0.25 (-1.01%) | 6,717,136 |
| 25 Jul 2019 | HKD | 23.8 | 24.75 | 23.5 | 24.75 | 24.75 | +1.25 (+5.32%) | 14,452,870 |
| 24 Jul 2019 | HKD | 23.1 | 24 | 23.1 | 23.5 | 23.5 | +0.55 (+2.40%) | 13,953,430 |
| 23 Jul 2019 | HKD | 22.35 | 23 | 22.35 | 22.95 | 22.95 | +0.6 (+2.68%) | 4,838,500 |
| 22 Jul 2019 | HKD | 22.55 | 22.75 | 22.15 | 22.35 | 22.35 | -0.25 (-1.11%) | 2,679,931 |
| 19 Jul 2019 | HKD | 22.7 | 22.95 | 22.25 | 22.6 | 22.6 | +0.3 (+1.35%) | 6,259,944 |
| 18 Jul 2019 | HKD | 22.8 | 22.8 | 22.25 | 22.3 | 22.3 | -0.6 (-2.62%) | 9,657,840 |
| 17 Jul 2019 | HKD | 23.35 | 23.35 | 22.75 | 22.9 | 22.9 | -0.35 (-1.51%) | 4,389,185 |
| 16 Jul 2019 | HKD | 23.1 | 23.5 | 23.1 | 23.25 | 23.25 | +0.1 (+0.43%) | 5,388,849 |
| 15 Jul 2019 | HKD | 22.85 | 23.35 | 22.35 | 23.15 | 23.15 | +0.1 (+0.43%) | 6,023,831 |
| 12 Jul 2019 | HKD | 23.05 | 23.35 | 22.7 | 23.05 | 23.05 | +0.1 (+0.44%) | 5,792,942 |
| 11 Jul 2019 | HKD | 22.95 | 23.25 | 22.85 | 22.95 | 22.95 | +0.2 (+0.88%) | 4,564,626 |
| 10 Jul 2019 | HKD | 22.7 | 22.9 | 22.55 | 22.75 | 22.75 | +0.4 (+1.79%) | 6,742,720 |
| 9 Jul 2019 | HKD | 22.7 | 22.7 | 22 | 22.35 | 22.35 | -0.4 (-1.76%) | 5,846,160 |
