| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 22.8 | 23 | 22.3 | 22.75 | 22.75 | -0.1 (-0.44%) | 5,311,110 |
| 5 Jul 2019 | HKD | 23 | 23.15 | 22.8 | 22.85 | 22.85 | -0.3 (-1.30%) | 3,953,280 |
| 4 Jul 2019 | HKD | 23.1 | 23.3 | 22.9 | 23.15 | 23.15 | +0.4 (+1.76%) | 6,249,640 |
| 3 Jul 2019 | HKD | 23.1 | 23.35 | 22.6 | 22.75 | 22.75 | -0.55 (-2.36%) | 8,532,166 |
| 2 Jul 2019 | HKD | 23.8 | 23.9 | 23.2 | 23.3 | 23.3 | +0.75 (+3.33%) | 22,002,051 |
| 1 Jul 2019 | HKD | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 23.1 | 23.35 | 22.05 | 22.55 | 22.55 | -0.55 (-2.38%) | 11,272,200 |
| 27 Jun 2019 | HKD | 22 | 23.55 | 21.85 | 23.1 | 23.1 | +1.35 (+6.21%) | 16,776,311 |
| 26 Jun 2019 | HKD | 21.3 | 22.1 | 21.3 | 21.75 | 21.75 | +0.25 (+1.16%) | 4,767,459 |
| 25 Jun 2019 | HKD | 22 | 22.05 | 21.1 | 21.5 | 21.5 | -0.55 (-2.49%) | 7,816,268 |
| 24 Jun 2019 | HKD | 22 | 22.35 | 21.85 | 22.05 | 22.05 | +0.05 (+0.23%) | 5,805,132 |
| 21 Jun 2019 | HKD | 22.5 | 23.3 | 21.85 | 22 | 22 | -0.45 (-2.00%) | 13,190,170 |
| 20 Jun 2019 | HKD | 21.95 | 22.6 | 21.65 | 22.45 | 22.45 | +0.7 (+3.22%) | 12,716,910 |
| 19 Jun 2019 | HKD | 21.75 | 22.5 | 21.5 | 21.75 | 21.75 | +1.5 (+7.41%) | 23,862,170 |
| 18 Jun 2019 | HKD | 20.3 | 20.7 | 20.15 | 20.25 | 20.25 | +0.1 (+0.50%) | 6,547,615 |
| 17 Jun 2019 | HKD | 20.4 | 20.75 | 20 | 20.15 | 20.15 | -0.5 (-2.42%) | 9,922,103 |
| 14 Jun 2019 | HKD | 21.5 | 21.8 | 20.3 | 20.65 | 20.65 | -0.85 (-3.95%) | 13,292,380 |
| 13 Jun 2019 | HKD | 21.2 | 21.85 | 21 | 21.5 | 21.5 | +0.15 (+0.70%) | 11,447,210 |
| 12 Jun 2019 | HKD | 21.45 | 21.95 | 21 | 21.35 | 21.35 | -0.5 (-2.29%) | 9,845,231 |
| 11 Jun 2019 | HKD | 21.6 | 22.4 | 21.1 | 21.85 | 21.85 | +0.35 (+1.63%) | 15,736,290 |
| 10 Jun 2019 | HKD | 20.5 | 21.7 | 20.2 | 21.5 | 21.5 | +1.45 (+7.23%) | 23,651,189 |
| 7 Jun 2019 | HKD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 21.55 | 21.6 | 19.64 | 20.05 | 20.05 | -1.05 (-4.98%) | 22,162,561 |
| 5 Jun 2019 | HKD | 20.8 | 21.9 | 20.5 | 21.1 | 21.1 | +0.9 (+4.46%) | 21,599,301 |
| 4 Jun 2019 | HKD | 20.6 | 21.1 | 20.05 | 20.2 | 20.2 | -0.2 (-0.98%) | 15,287,060 |
| 3 Jun 2019 | HKD | 18.96 | 20.7 | 18.82 | 20.4 | 20.4 | +1.54 (+8.17%) | 24,455,801 |
| 31 May 2019 | HKD | 19.1 | 19.4 | 18.8 | 18.86 | 18.86 | -0.32 (-1.67%) | 16,091,410 |
| 30 May 2019 | HKD | 20.1 | 20.2 | 18.5 | 19.18 | 19.18 | -1.07 (-5.28%) | 19,846,330 |
| 29 May 2019 | HKD | 19.78 | 20.6 | 19.52 | 20.25 | 20.25 | +0.27 (+1.35%) | 8,952,625 |
| 28 May 2019 | HKD | 19.5 | 20.3 | 19.4 | 19.98 | 19.98 | +0.42 (+2.15%) | 10,732,010 |
