| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | HKD | 11.86 | 11.92 | 11.24 | 11.9 | 11.9 | -0.1 (-0.83%) | 3,530,569 |
| 23 Aug 2019 | HKD | 12.2 | 12.78 | 11.8 | 12 | 12 | -0.44 (-3.54%) | 3,052,100 |
| 22 Aug 2019 | HKD | 12.6 | 12.84 | 12.36 | 12.44 | 12.44 | -0.26 (-2.05%) | 4,152,061 |
| 21 Aug 2019 | HKD | 12.56 | 12.86 | 12.56 | 12.7 | 12.7 | -0.06 (-0.47%) | 4,804,300 |
| 20 Aug 2019 | HKD | 12.5 | 12.88 | 12.32 | 12.76 | 12.76 | +0.44 (+3.57%) | 6,014,396 |
| 19 Aug 2019 | HKD | 12.68 | 12.76 | 12 | 12.32 | 12.32 | 0.0 (0.0%) | 4,358,710 |
| 16 Aug 2019 | HKD | 11 | 12.56 | 11 | 12.32 | 12.32 | +1.24 (+11.19%) | 4,867,874 |
| 15 Aug 2019 | HKD | 11.08 | 11.2 | 10.84 | 11.08 | 11.08 | -0.1 (-0.89%) | 1,146,400 |
| 14 Aug 2019 | HKD | 11.46 | 11.58 | 11.12 | 11.18 | 11.18 | +0.2 (+1.82%) | 3,395,636 |
| 13 Aug 2019 | HKD | 11.6 | 11.6 | 10.92 | 10.98 | 10.98 | -0.64 (-5.51%) | 4,483,654 |
| 12 Aug 2019 | HKD | 11.5 | 11.68 | 11.3 | 11.62 | 11.62 | +0.14 (+1.22%) | 2,256,000 |
| 9 Aug 2019 | HKD | 12.08 | 12.08 | 11.38 | 11.48 | 11.48 | -0.44 (-3.69%) | 3,548,056 |
| 8 Aug 2019 | HKD | 12.4 | 12.42 | 11.84 | 11.92 | 11.92 | -0.4 (-3.25%) | 2,517,200 |
| 7 Aug 2019 | HKD | 12.58 | 12.6 | 12.08 | 12.32 | 12.32 | +0.22 (+1.82%) | 2,072,821 |
| 6 Aug 2019 | HKD | 12 | 12.52 | 9.89 | 12.1 | 12.1 | -0.46 (-3.66%) | 3,698,454 |
| 5 Aug 2019 | HKD | 13.18 | 13.18 | 12.26 | 12.56 | 12.56 | -0.62 (-4.70%) | 3,908,718 |
| 2 Aug 2019 | HKD | 14 | 14.2 | 13.1 | 13.18 | 13.18 | -0.94 (-6.66%) | 3,612,633 |
| 1 Aug 2019 | HKD | 14.4 | 14.4 | 14.08 | 14.12 | 14.12 | -0.36 (-2.49%) | 4,237,050 |
| 31 Jul 2019 | HKD | 14.8 | 14.8 | 14.4 | 14.48 | 14.48 | -0.38 (-2.56%) | 639,490 |
| 30 Jul 2019 | HKD | 15 | 15.28 | 14.8 | 14.86 | 14.86 | -0.18 (-1.20%) | 814,400 |
| 29 Jul 2019 | HKD | 15.24 | 15.24 | 14.96 | 15.04 | 15.04 | -0.3 (-1.96%) | 566,978 |
| 26 Jul 2019 | HKD | 15.48 | 15.48 | 15.16 | 15.34 | 15.34 | -0.24 (-1.54%) | 3,023,245 |
| 25 Jul 2019 | HKD | 15.8 | 15.84 | 15.28 | 15.58 | 15.58 | +0.1 (+0.65%) | 2,324,287 |
| 24 Jul 2019 | HKD | 15.28 | 15.74 | 15.22 | 15.48 | 15.48 | +0.22 (+1.44%) | 1,859,309 |
| 23 Jul 2019 | HKD | 15.16 | 15.3 | 15.04 | 15.26 | 15.26 | +0.02 (+0.13%) | 4,128,200 |
| 22 Jul 2019 | HKD | 15.26 | 15.34 | 15.14 | 15.24 | 15.24 | -0.14 (-0.91%) | 1,673,100 |
| 19 Jul 2019 | HKD | 15.48 | 15.5 | 15.26 | 15.38 | 15.38 | +0.06 (+0.39%) | 721,310 |
| 18 Jul 2019 | HKD | 15.2 | 15.36 | 15.1 | 15.32 | 15.32 | +0.02 (+0.13%) | 2,809,200 |
| 17 Jul 2019 | HKD | 15 | 15.36 | 15 | 15.3 | 15.3 | +0.12 (+0.79%) | 483,300 |
| 16 Jul 2019 | HKD | 14.96 | 15.48 | 14.96 | 15.18 | 15.18 | +0.22 (+1.47%) | 2,214,208 |
