| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2019 | HKD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 12.44 | 12.44 | 11.88 | 12.3 | 12.3 | +0.18 (+1.49%) | 1,497,600 |
| 3 Oct 2019 | HKD | 12.28 | 12.28 | 12 | 12.12 | 12.12 | -0.16 (-1.30%) | 1,508,800 |
| 2 Oct 2019 | HKD | 12 | 12.38 | 11.94 | 12.28 | 12.28 | +0.24 (+1.99%) | 1,515,320 |
| 1 Oct 2019 | HKD | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 12.7 | 12.7 | 11.66 | 12.04 | 12.04 | -0.52 (-4.14%) | 2,905,400 |
| 27 Sep 2019 | HKD | 12.86 | 13.08 | 12.4 | 12.56 | 12.56 | -0.38 (-2.94%) | 955,614 |
| 26 Sep 2019 | HKD | 13.34 | 13.34 | 12.72 | 12.94 | 12.94 | -0.22 (-1.67%) | 1,382,400 |
| 25 Sep 2019 | HKD | 13.5 | 13.6 | 13.14 | 13.16 | 13.16 | -0.24 (-1.79%) | 2,077,781 |
| 24 Sep 2019 | HKD | 13.72 | 13.72 | 13.08 | 13.4 | 13.4 | -0.3 (-2.19%) | 1,900,000 |
| 23 Sep 2019 | HKD | 13.94 | 13.94 | 13.46 | 13.7 | 13.7 | -0.02 (-0.15%) | 1,969,408 |
| 20 Sep 2019 | HKD | 13.62 | 13.72 | 13.4 | 13.72 | 13.72 | +0.1 (+0.73%) | 19,518,480 |
| 19 Sep 2019 | HKD | 13.42 | 13.94 | 13.3 | 13.62 | 13.62 | +0.24 (+1.79%) | 2,833,800 |
| 18 Sep 2019 | HKD | 13.12 | 13.44 | 13.1 | 13.38 | 13.38 | +0.34 (+2.61%) | 2,303,210 |
| 17 Sep 2019 | HKD | 13.92 | 13.92 | 12.94 | 13.04 | 13.04 | -0.88 (-6.32%) | 6,773,200 |
| 16 Sep 2019 | HKD | 13.96 | 13.96 | 13.66 | 13.92 | 13.92 | +0.14 (+1.02%) | 2,069,200 |
| 13 Sep 2019 | HKD | 13.72 | 14 | 13.68 | 13.78 | 13.78 | +0.04 (+0.29%) | 3,122,000 |
| 12 Sep 2019 | HKD | 13.04 | 13.82 | 13.04 | 13.74 | 13.74 | +0.7 (+5.37%) | 3,949,689 |
| 11 Sep 2019 | HKD | 13.2 | 13.22 | 12.96 | 13.04 | 13.04 | -0.04 (-0.31%) | 1,673,200 |
| 10 Sep 2019 | HKD | 13.1 | 13.24 | 12.92 | 13.08 | 13.08 | -0.08 (-0.61%) | 3,056,800 |
| 9 Sep 2019 | HKD | 12.86 | 13.3 | 12.86 | 13.16 | 13.16 | +0.08 (+0.61%) | 4,306,000 |
| 6 Sep 2019 | HKD | 12.58 | 13.24 | 12.58 | 13.08 | 13.08 | +0.42 (+3.32%) | 2,328,962 |
| 5 Sep 2019 | HKD | 12.52 | 12.72 | 12.52 | 12.66 | 12.66 | +0.08 (+0.64%) | 2,295,853 |
| 4 Sep 2019 | HKD | 12.42 | 12.72 | 12.26 | 12.58 | 12.58 | +0.08 (+0.64%) | 3,226,400 |
| 3 Sep 2019 | HKD | 12.54 | 12.66 | 12.44 | 12.5 | 12.5 | -0.16 (-1.26%) | 2,051,600 |
| 2 Sep 2019 | HKD | 12.4 | 12.86 | 12.4 | 12.66 | 12.66 | +0.16 (+1.28%) | 2,762,400 |
| 30 Aug 2019 | HKD | 12.36 | 12.68 | 12.36 | 12.5 | 12.5 | +0.1 (+0.81%) | 1,569,386 |
| 29 Aug 2019 | HKD | 12.3 | 12.58 | 12.26 | 12.4 | 12.4 | +0.04 (+0.32%) | 1,204,800 |
| 28 Aug 2019 | HKD | 12.26 | 12.4 | 12.26 | 12.36 | 12.36 | -0.02 (-0.16%) | 743,899 |
| 27 Aug 2019 | HKD | 11.8 | 12.38 | 11.8 | 12.38 | 12.38 | +0.48 (+4.03%) | 3,652,800 |
