| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | HKD | 57.8 | 60 | 57.8 | 59.95 | 59.95 | +1.55 (+2.65%) | 7,515,727 |
| 7 Jun 2019 | HKD | 58.4 | 58.4 | 58.4 | 58.4 | 58.4 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 57.45 | 58.7 | 57.1 | 58.4 | 58.4 | +0.55 (+0.95%) | 5,364,691 |
| 5 Jun 2019 | HKD | 58.25 | 58.25 | 57 | 57.85 | 57.85 | +0.95 (+1.67%) | 8,166,292 |
| 4 Jun 2019 | HKD | 56.8 | 57.25 | 56.5 | 56.9 | 56.9 | -0.1 (-0.18%) | 8,910,551 |
| 3 Jun 2019 | HKD | 56.3 | 57.35 | 56.3 | 57 | 57 | +0.3 (+0.53%) | 4,292,043 |
| 31 May 2019 | HKD | 57.25 | 57.95 | 56.35 | 56.7 | 56.7 | -0.8 (-1.39%) | 8,713,462 |
| 30 May 2019 | HKD | 58.2 | 58.55 | 57.25 | 57.5 | 57.5 | -0.85 (-1.46%) | 5,223,733 |
| 29 May 2019 | HKD | 58 | 58.4 | 58 | 58.35 | 58.35 | -0.15 (-0.26%) | 4,641,904 |
| 28 May 2019 | HKD | 58.05 | 58.7 | 58.05 | 58.5 | 58.5 | +0.25 (+0.43%) | 9,773,576 |
| 27 May 2019 | HKD | 58.65 | 58.9 | 58.1 | 58.25 | 58.25 | -0.5 (-0.85%) | 2,379,655 |
| 24 May 2019 | HKD | 58.3 | 59.2 | 58.05 | 58.75 | 58.75 | +0.45 (+0.77%) | 5,291,856 |
| 23 May 2019 | HKD | 58.65 | 59.2 | 58.2 | 58.3 | 58.3 | -1.2 (-2.02%) | 6,772,157 |
| 22 May 2019 | HKD | 59.65 | 59.95 | 59 | 59.5 | 59.5 | -0.4 (-0.67%) | 4,921,158 |
| 21 May 2019 | HKD | 60.1 | 61.1 | 59.55 | 59.9 | 59.9 | -1.35 (-2.20%) | 6,197,306 |
| 20 May 2019 | HKD | 60.55 | 61.5 | 60.5 | 61.25 | 61.25 | +0.75 (+1.24%) | 8,224,165 |
| 17 May 2019 | HKD | 61.65 | 62.5 | 60.5 | 60.5 | 60.5 | -1.2 (-1.94%) | 9,976,681 |
| 16 May 2019 | HKD | 60.5 | 62.15 | 60.5 | 61.7 | 61.7 | +1.15 (+1.90%) | 6,671,388 |
| 15 May 2019 | HKD | 60.65 | 61.05 | 60.35 | 60.55 | 60.55 | -0.65 (-1.06%) | 8,225,986 |
| 14 May 2019 | HKD | 61.4 | 61.4 | 60.6 | 61.2 | 61.2 | -0.85 (-1.37%) | 10,781,845 |
| 13 May 2019 | HKD | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 62 | 62.6 | 61.5 | 62.05 | 62.05 | +0.35 (+0.57%) | 8,692,526 |
| 9 May 2019 | HKD | 62.35 | 62.75 | 61.5 | 61.7 | 61.7 | -1.2 (-1.91%) | 8,906,719 |
| 8 May 2019 | HKD | 61.85 | 63.3 | 61.85 | 62.9 | 62.9 | +0.35 (+0.56%) | 9,304,875 |
| 7 May 2019 | HKD | 62.05 | 63 | 62.05 | 62.55 | 62.55 | +0.65 (+1.05%) | 8,081,946 |
| 6 May 2019 | HKD | 62.25 | 62.85 | 61.7 | 61.9 | 61.9 | -1.8 (-2.83%) | 8,879,153 |
| 3 May 2019 | HKD | 63 | 63.95 | 62.8 | 63.7 | 63.7 | +0.25 (+0.39%) | 9,062,899 |
| 2 May 2019 | HKD | 63.15 | 63.8 | 63.1 | 63.45 | 63.45 | +0.45 (+0.71%) | 7,582,271 |
| 1 May 2019 | HKD | 63 | 63 | 63 | 63 | 63 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 63.55 | 63.7 | 62.9 | 63 | 63 | -0.7 (-1.10%) | 9,716,643 |
