| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | HKD | 74.4 | 75.2 | 74 | 75 | 75 | +0.95 (+1.28%) | 7,133,379 |
| 31 May 2019 | HKD | 73.05 | 74.35 | 73.05 | 74.05 | 74.05 | +1.05 (+1.44%) | 9,414,108 |
| 30 May 2019 | HKD | 74 | 74.85 | 73 | 73 | 73 | -1.3 (-1.75%) | 5,880,761 |
| 29 May 2019 | HKD | 74.25 | 75 | 73.85 | 74.3 | 74.3 | -0.6 (-0.80%) | 5,317,107 |
| 28 May 2019 | HKD | 73.8 | 74.9 | 73.6 | 74.9 | 74.9 | +0.85 (+1.15%) | 13,063,300 |
| 27 May 2019 | HKD | 74.05 | 74.45 | 73.7 | 74.05 | 74.05 | -0.65 (-0.87%) | 4,975,167 |
| 24 May 2019 | HKD | 75.1 | 75.4 | 74.5 | 74.7 | 74.7 | -0.15 (-0.20%) | 6,511,320 |
| 23 May 2019 | HKD | 75 | 75.35 | 74.5 | 74.85 | 74.85 | -0.45 (-0.60%) | 5,549,012 |
| 22 May 2019 | HKD | 75.7 | 76.3 | 75.05 | 75.3 | 75.3 | -0.4 (-0.53%) | 5,949,651 |
| 21 May 2019 | HKD | 76.7 | 77 | 75.55 | 75.7 | 75.7 | -2.7 (-3.44%) | 5,926,774 |
| 20 May 2019 | HKD | 78.45 | 78.75 | 78.15 | 78.4 | 78.4 | +0.15 (+0.19%) | 4,425,746 |
| 17 May 2019 | HKD | 78.8 | 79.4 | 78.25 | 78.25 | 78.25 | -0.25 (-0.32%) | 4,220,834 |
| 16 May 2019 | HKD | 78.1 | 78.95 | 78 | 78.5 | 78.5 | +0.05 (+0.06%) | 6,204,263 |
| 15 May 2019 | HKD | 79 | 79.4 | 78.2 | 78.45 | 78.45 | -0.35 (-0.44%) | 8,798,034 |
| 14 May 2019 | HKD | 78 | 79.3 | 78 | 78.8 | 78.8 | -0.95 (-1.19%) | 5,993,280 |
| 13 May 2019 | HKD | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 79.4 | 80.5 | 79.3 | 79.75 | 79.75 | +0.2 (+0.25%) | 5,688,165 |
| 9 May 2019 | HKD | 80 | 80.35 | 79.05 | 79.55 | 79.55 | -1.05 (-1.30%) | 6,836,265 |
| 8 May 2019 | HKD | 81.2 | 81.6 | 80.2 | 80.6 | 80.6 | -1 (-1.23%) | 7,132,062 |
| 7 May 2019 | HKD | 82 | 82.05 | 81.05 | 81.6 | 81.6 | +0.4 (+0.49%) | 4,955,036 |
| 6 May 2019 | HKD | 81 | 81.8 | 80.5 | 81.2 | 81.2 | -1 (-1.22%) | 7,996,424 |
| 3 May 2019 | HKD | 82.25 | 82.95 | 82 | 82.2 | 82.2 | -0.5 (-0.60%) | 7,130,695 |
| 2 May 2019 | HKD | 82 | 82.95 | 82 | 82.7 | 82.7 | +0.3 (+0.36%) | 6,822,973 |
| 1 May 2019 | HKD | 82.4 | 82.4 | 82.4 | 82.4 | 82.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 83.2 | 83.2 | 82.2 | 82.4 | 82.4 | -0.65 (-0.78%) | 4,634,966 |
| 29 Apr 2019 | HKD | 82.95 | 83.6 | 82.2 | 83.05 | 83.05 | +1.05 (+1.28%) | 5,111,726 |
| 26 Apr 2019 | HKD | 82.5 | 82.6 | 81.75 | 82 | 82 | -0.3 (-0.36%) | 5,046,620 |
| 25 Apr 2019 | HKD | 82.1 | 82.9 | 82 | 82.3 | 82.3 | +0.2 (+0.24%) | 3,822,332 |
| 24 Apr 2019 | HKD | 82.95 | 82.95 | 81.9 | 82.1 | 82.1 | -0.3 (-0.36%) | 4,168,571 |
| 23 Apr 2019 | HKD | 81.8 | 82.6 | 81.8 | 82.4 | 82.4 | -0.4 (-0.48%) | 3,744,176 |
