| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | HKD | 24.4 | 24.4 | 23.4 | 23.85 | 23.85 | -0.2 (-0.83%) | 2,235,747 |
| 28 Aug 2019 | HKD | 24 | 24.45 | 23.8 | 24.05 | 24.05 | 0.0 (0.0%) | 1,204,820 |
| 27 Aug 2019 | HKD | 25 | 25.35 | 23.5 | 24.05 | 24.05 | -0.9 (-3.61%) | 5,392,396 |
| 26 Aug 2019 | HKD | 24.05 | 25.1 | 23.95 | 24.95 | 24.95 | +0.1 (+0.40%) | 1,919,211 |
| 23 Aug 2019 | HKD | 24.95 | 25.95 | 24.4 | 24.85 | 24.85 | -0.3 (-1.19%) | 3,719,683 |
| 22 Aug 2019 | HKD | 25 | 25.3 | 24.9 | 25.15 | 25.15 | -0.05 (-0.20%) | 1,451,123 |
| 21 Aug 2019 | HKD | 25.05 | 25.4 | 24.95 | 25.2 | 25.2 | +0.2 (+0.80%) | 1,371,865 |
| 20 Aug 2019 | HKD | 24.8 | 25.4 | 24.8 | 25 | 25 | +0.2 (+0.81%) | 1,788,761 |
| 19 Aug 2019 | HKD | 24.25 | 25.15 | 23.95 | 24.8 | 24.8 | +0.75 (+3.12%) | 3,616,029 |
| 16 Aug 2019 | HKD | 24 | 24.9 | 24 | 24.05 | 24.05 | -0.05 (-0.21%) | 2,987,396 |
| 15 Aug 2019 | HKD | 23.5 | 24.45 | 22.95 | 24.1 | 24.1 | +0.3 (+1.26%) | 5,983,498 |
| 14 Aug 2019 | HKD | 24.5 | 24.9 | 23.8 | 23.8 | 23.8 | -0.2 (-0.83%) | 7,774,114 |
| 13 Aug 2019 | HKD | 27.05 | 27.2 | 23.65 | 24 | 24 | -5.2 (-17.81%) | 23,876,279 |
| 12 Aug 2019 | HKD | 28.25 | 30.2 | 28.25 | 29.2 | 29.2 | +0.85 (+3.00%) | 3,771,806 |
| 9 Aug 2019 | HKD | 28.85 | 28.85 | 28.15 | 28.35 | 28.35 | +0.1 (+0.35%) | 2,588,886 |
| 8 Aug 2019 | HKD | 28.4 | 29.6 | 28.2 | 28.25 | 28.25 | +0.3 (+1.07%) | 3,760,928 |
| 7 Aug 2019 | HKD | 28.7 | 29 | 27.8 | 27.95 | 27.95 | -0.8 (-2.78%) | 3,082,789 |
| 6 Aug 2019 | HKD | 28.05 | 29 | 27.5 | 28.75 | 28.75 | -0.3 (-1.03%) | 5,137,887 |
| 5 Aug 2019 | HKD | 29.95 | 30 | 28.65 | 29.05 | 29.05 | -1.1 (-3.65%) | 3,353,376 |
| 2 Aug 2019 | HKD | 30.25 | 30.7 | 30.15 | 30.15 | 30.15 | -1.2 (-3.83%) | 2,372,037 |
| 1 Aug 2019 | HKD | 31.3 | 31.45 | 30.7 | 31.35 | 31.35 | -0.2 (-0.63%) | 2,803,841 |
| 31 Jul 2019 | HKD | 31.6 | 31.75 | 31.3 | 31.55 | 31.55 | -0.35 (-1.10%) | 1,335,966 |
| 30 Jul 2019 | HKD | 32.3 | 32.3 | 31.6 | 31.9 | 31.9 | -0.1 (-0.31%) | 2,484,019 |
| 29 Jul 2019 | HKD | 31.8 | 32.7 | 31.8 | 32 | 32 | +0.15 (+0.47%) | 3,725,557 |
| 26 Jul 2019 | HKD | 33.3 | 33.4 | 31.7 | 31.85 | 31.85 | -1.4 (-4.21%) | 6,074,418 |
| 25 Jul 2019 | HKD | 35.5 | 35.5 | 32.8 | 33.25 | 33.25 | -4.35 (-11.57%) | 44,878,312 |
| 24 Jul 2019 | HKD | 36.7 | 37.85 | 36.55 | 37.6 | 37.6 | +1.4 (+3.87%) | 1,382,891 |
| 23 Jul 2019 | HKD | 36.4 | 36.7 | 35.75 | 36.2 | 36.2 | +0.3 (+0.84%) | 657,266 |
| 22 Jul 2019 | HKD | 36.5 | 36.7 | 35.75 | 35.9 | 35.9 | -0.85 (-2.31%) | 480,952 |
| 19 Jul 2019 | HKD | 36.5 | 37.2 | 36.5 | 36.75 | 36.75 | +0.35 (+0.96%) | 388,788 |
