| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | HKD | 10.18 | 10.36 | 10.18 | 10.2 | 10.2 | +0.02 (+0.20%) | 5,643,600 |
| 27 Aug 2019 | HKD | 10.34 | 10.48 | 10.14 | 10.18 | 10.18 | -0.1 (-0.97%) | 8,506,854 |
| 26 Aug 2019 | HKD | 10.5 | 10.5 | 10.1 | 10.28 | 10.28 | -0.4 (-3.75%) | 6,425,567 |
| 23 Aug 2019 | HKD | 10.62 | 10.78 | 10.56 | 10.68 | 10.68 | +0.08 (+0.75%) | 3,844,895 |
| 22 Aug 2019 | HKD | 10.5 | 10.66 | 10.46 | 10.6 | 10.6 | +0.12 (+1.15%) | 4,233,399 |
| 21 Aug 2019 | HKD | 10.54 | 10.56 | 10.44 | 10.48 | 10.48 | 0.0 (0.0%) | 2,306,334 |
| 20 Aug 2019 | HKD | 10.48 | 10.62 | 10.48 | 10.48 | 10.48 | -0.04 (-0.38%) | 4,189,213 |
| 19 Aug 2019 | HKD | 10.44 | 10.6 | 10.44 | 10.52 | 10.52 | +0.08 (+0.77%) | 3,508,792 |
| 16 Aug 2019 | HKD | 10.44 | 10.46 | 10.3 | 10.44 | 10.44 | +0.04 (+0.38%) | 4,600,148 |
| 15 Aug 2019 | HKD | 10.68 | 10.68 | 10.38 | 10.4 | 10.4 | -0.32 (-2.99%) | 8,535,694 |
| 14 Aug 2019 | HKD | 11 | 11.04 | 10.26 | 10.72 | 10.72 | -0.14 (-1.29%) | 13,170,040 |
| 13 Aug 2019 | HKD | 11.24 | 11.24 | 10.86 | 10.86 | 10.86 | -0.52 (-4.57%) | 6,665,997 |
| 12 Aug 2019 | HKD | 11.28 | 11.4 | 11.28 | 11.38 | 11.38 | +0.02 (+0.18%) | 3,558,645 |
| 9 Aug 2019 | HKD | 11.4 | 11.48 | 11.32 | 11.36 | 11.36 | -0.04 (-0.35%) | 5,156,451 |
| 8 Aug 2019 | HKD | 11.38 | 11.46 | 11.22 | 11.4 | 11.4 | +0.08 (+0.71%) | 9,039,897 |
| 7 Aug 2019 | HKD | 11.18 | 11.4 | 11.1 | 11.32 | 11.32 | +0.14 (+1.25%) | 6,080,980 |
| 6 Aug 2019 | HKD | 11.28 | 11.28 | 10.9 | 11.18 | 11.18 | -0.26 (-2.27%) | 13,754,380 |
| 5 Aug 2019 | HKD | 11.28 | 11.48 | 11.18 | 11.44 | 11.44 | +0.02 (+0.18%) | 19,654,080 |
| 2 Aug 2019 | HKD | 11.38 | 11.46 | 11.24 | 11.42 | 11.42 | -0.1 (-0.87%) | 10,386,780 |
| 1 Aug 2019 | HKD | 11.2 | 11.56 | 11.16 | 11.52 | 11.52 | +0.22 (+1.95%) | 12,574,970 |
| 31 Jul 2019 | HKD | 10.94 | 11.38 | 10.92 | 11.3 | 11.3 | +0.28 (+2.54%) | 6,746,826 |
| 30 Jul 2019 | HKD | 11.06 | 11.12 | 11 | 11.02 | 11.02 | -0.04 (-0.36%) | 1,981,594 |
| 29 Jul 2019 | HKD | 10.94 | 11.08 | 10.92 | 11.06 | 11.06 | +0.02 (+0.18%) | 2,309,665 |
| 26 Jul 2019 | HKD | 11.02 | 11.08 | 10.92 | 11.04 | 11.04 | +0.02 (+0.18%) | 4,421,335 |
| 25 Jul 2019 | HKD | 11.06 | 11.06 | 10.96 | 11.02 | 11.02 | -0.08 (-0.72%) | 3,268,447 |
| 24 Jul 2019 | HKD | 11.04 | 11.16 | 11.04 | 11.1 | 11.1 | +0.08 (+0.73%) | 3,342,333 |
| 23 Jul 2019 | HKD | 10.98 | 11.04 | 10.94 | 11.02 | 11.02 | +0.06 (+0.55%) | 2,157,724 |
| 22 Jul 2019 | HKD | 11.16 | 11.16 | 10.92 | 10.96 | 10.96 | -0.16 (-1.44%) | 3,312,387 |
| 19 Jul 2019 | HKD | 11.12 | 11.24 | 11.1 | 11.12 | 11.12 | 0.0 (0.0%) | 2,550,646 |
| 18 Jul 2019 | HKD | 11.28 | 11.3 | 11.06 | 11.12 | 11.12 | -0.2 (-1.77%) | 5,478,660 |
