| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 84.75 | 85.05 | 83.3 | 84.55 | 84.55 | -1.7 (-1.97%) | 22,405,653 |
| 5 Jul 2019 | HKD | 86.05 | 86.9 | 86 | 86.25 | 86.25 | +0.25 (+0.29%) | 9,589,905 |
| 4 Jul 2019 | HKD | 86.5 | 87.3 | 85.85 | 86 | 86 | -0.7 (-0.81%) | 13,280,189 |
| 3 Jul 2019 | HKD | 85.5 | 86.75 | 85.25 | 86.7 | 86.7 | +0.5 (+0.58%) | 15,226,560 |
| 2 Jul 2019 | HKD | 84.95 | 86.3 | 84.6 | 86.2 | 86.2 | +1.95 (+2.31%) | 27,779,290 |
| 1 Jul 2019 | HKD | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 84 | 84.4 | 83.15 | 84.25 | 84.25 | +0.05 (+0.06%) | 21,184,240 |
| 27 Jun 2019 | HKD | 82.8 | 84.2 | 81.6 | 84.2 | 84.2 | +1.6 (+1.94%) | 20,072,264 |
| 26 Jun 2019 | HKD | 81.8 | 82.65 | 81.2 | 82.6 | 82.6 | +0.2 (+0.24%) | 15,267,766 |
| 25 Jun 2019 | HKD | 83 | 83 | 81.75 | 82.4 | 82.4 | -0.45 (-0.54%) | 15,051,608 |
| 24 Jun 2019 | HKD | 82.25 | 83 | 82.25 | 82.85 | 82.85 | +0.15 (+0.18%) | 17,981,980 |
| 21 Jun 2019 | HKD | 82.5 | 82.7 | 81.9 | 82.7 | 82.7 | +0.65 (+0.79%) | 24,281,500 |
| 20 Jun 2019 | HKD | 80.7 | 82.05 | 80.1 | 82.05 | 82.05 | +2.05 (+2.56%) | 23,748,424 |
| 19 Jun 2019 | HKD | 80.05 | 80.05 | 78.9 | 80 | 80 | +3.3 (+4.30%) | 28,331,012 |
| 18 Jun 2019 | HKD | 75.85 | 77.4 | 75.25 | 76.7 | 76.7 | +1.5 (+1.99%) | 19,516,720 |
| 17 Jun 2019 | HKD | 74.85 | 76.2 | 74.5 | 75.2 | 75.2 | +1.4 (+1.90%) | 21,301,388 |
| 14 Jun 2019 | HKD | 74.3 | 75.45 | 73.65 | 73.8 | 73.8 | -1.25 (-1.67%) | 22,604,582 |
| 13 Jun 2019 | HKD | 75.6 | 75.6 | 73.2 | 75.05 | 75.05 | -0.05 (-0.07%) | 18,612,376 |
| 12 Jun 2019 | HKD | 76.1 | 76.55 | 74.85 | 75.1 | 75.1 | -2 (-2.59%) | 20,671,433 |
| 11 Jun 2019 | HKD | 77 | 77.25 | 76.3 | 77.1 | 77.1 | +0.8 (+1.05%) | 15,744,223 |
| 10 Jun 2019 | HKD | 76.5 | 76.5 | 75.2 | 76.3 | 76.3 | +2 (+2.69%) | 31,338,502 |
| 7 Jun 2019 | HKD | 74.3 | 74.3 | 74.3 | 74.3 | 74.3 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 75.2 | 75.2 | 73.65 | 74.3 | 74.3 | +0.55 (+0.75%) | 20,363,978 |
| 5 Jun 2019 | HKD | 73.6 | 74.2 | 73.1 | 73.75 | 73.75 | +1.55 (+2.15%) | 41,586,302 |
| 4 Jun 2019 | HKD | 73.4 | 73.95 | 72.1 | 72.2 | 72.2 | -0.25 (-0.35%) | 24,212,631 |
| 3 Jun 2019 | HKD | 73.5 | 74 | 72.25 | 72.45 | 72.45 | -1.2 (-1.63%) | 24,448,627 |
| 31 May 2019 | HKD | 74.25 | 75.25 | 73.5 | 73.65 | 73.65 | -1.4 (-1.87%) | 31,557,276 |
| 30 May 2019 | HKD | 77.5 | 77.5 | 74.75 | 75.05 | 75.05 | -1.65 (-2.15%) | 20,979,353 |
| 29 May 2019 | HKD | 76.6 | 77 | 76.05 | 76.7 | 76.7 | -0.8 (-1.03%) | 19,311,071 |
| 28 May 2019 | HKD | 75.5 | 77.5 | 75.05 | 77.5 | 77.5 | +1.75 (+2.31%) | 30,121,259 |
