| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2019 | HKD | 11.4 | 11.4 | 11.22 | 11.32 | 11.32 | -0.08 (-0.70%) | 5,679,581 |
| 16 Jul 2019 | HKD | 11.2 | 11.48 | 11.2 | 11.4 | 11.4 | +0.14 (+1.24%) | 6,235,436 |
| 15 Jul 2019 | HKD | 11.2 | 11.3 | 11.1 | 11.26 | 11.26 | +0.08 (+0.72%) | 3,134,747 |
| 12 Jul 2019 | HKD | 11.42 | 11.42 | 11.18 | 11.18 | 11.18 | -0.18 (-1.58%) | 4,820,700 |
| 11 Jul 2019 | HKD | 11.36 | 11.42 | 11.28 | 11.36 | 11.36 | +0.04 (+0.35%) | 3,303,226 |
| 10 Jul 2019 | HKD | 11.24 | 11.36 | 11.24 | 11.32 | 11.32 | +0.02 (+0.18%) | 3,292,237 |
| 9 Jul 2019 | HKD | 11.26 | 11.38 | 11.18 | 11.3 | 11.3 | -0.04 (-0.35%) | 5,599,782 |
| 8 Jul 2019 | HKD | 11.42 | 11.42 | 11.22 | 11.34 | 11.34 | -0.04 (-0.35%) | 2,824,019 |
| 5 Jul 2019 | HKD | 11.3 | 11.46 | 11.18 | 11.38 | 11.38 | +0.14 (+1.25%) | 4,072,193 |
| 4 Jul 2019 | HKD | 11.24 | 11.4 | 11.16 | 11.24 | 11.24 | -0.08 (-0.71%) | 3,286,566 |
| 3 Jul 2019 | HKD | 11.26 | 11.32 | 11.12 | 11.32 | 11.32 | -0.12 (-1.05%) | 4,577,439 |
| 2 Jul 2019 | HKD | 11.46 | 11.48 | 11.24 | 11.44 | 11.44 | +0.04 (+0.35%) | 7,554,052 |
| 1 Jul 2019 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 11.4 | 11.46 | 11.3 | 11.4 | 11.4 | +0.02 (+0.18%) | 2,617,985 |
| 27 Jun 2019 | HKD | 11.32 | 11.4 | 11.32 | 11.38 | 11.38 | +0.1 (+0.89%) | 3,704,556 |
| 26 Jun 2019 | HKD | 11.32 | 11.32 | 11.2 | 11.28 | 11.28 | -0.06 (-0.53%) | 3,991,382 |
| 25 Jun 2019 | HKD | 11.3 | 11.38 | 11.24 | 11.34 | 11.34 | +0.04 (+0.35%) | 4,245,745 |
| 24 Jun 2019 | HKD | 11.24 | 11.3 | 11.2 | 11.3 | 11.3 | +0.08 (+0.71%) | 2,387,924 |
| 21 Jun 2019 | HKD | 11.16 | 11.3 | 11.12 | 11.22 | 11.22 | +0.06 (+0.54%) | 8,001,098 |
| 20 Jun 2019 | HKD | 11.22 | 11.38 | 11.12 | 11.16 | 11.16 | -0.12 (-1.06%) | 7,736,731 |
| 19 Jun 2019 | HKD | 11.38 | 11.4 | 11.22 | 11.28 | 11.28 | +0.06 (+0.53%) | 10,598,460 |
| 18 Jun 2019 | HKD | 11.34 | 11.34 | 11.18 | 11.22 | 11.22 | -0.12 (-1.06%) | 4,858,922 |
| 17 Jun 2019 | HKD | 11.34 | 11.44 | 11.3 | 11.34 | 11.34 | -0.06 (-0.53%) | 3,921,561 |
| 14 Jun 2019 | HKD | 11.38 | 11.56 | 11.32 | 11.4 | 11.4 | +0.04 (+0.35%) | 3,195,260 |
| 13 Jun 2019 | HKD | 11.32 | 11.42 | 11.2 | 11.36 | 11.36 | -0.04 (-0.35%) | 4,275,313 |
| 12 Jun 2019 | HKD | 11.48 | 11.48 | 11.24 | 11.4 | 11.4 | -0.1 (-0.87%) | 2,784,564 |
| 11 Jun 2019 | HKD | 11.48 | 11.58 | 11.3 | 11.5 | 11.5 | +0.02 (+0.17%) | 8,486,959 |
| 10 Jun 2019 | HKD | 11.58 | 11.62 | 11.48 | 11.48 | 11.48 | -0.08 (-0.69%) | 5,206,426 |
| 7 Jun 2019 | HKD | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 11.48 | 11.58 | 11.4 | 11.56 | 11.56 | +0.14 (+1.23%) | 3,856,000 |
