| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 75.05 | 75.9 | 75.05 | 75.75 | 75.75 | +0.3 (+0.40%) | 9,005,789 |
| 24 May 2019 | HKD | 75.2 | 75.7 | 74.7 | 75.45 | 75.45 | +0.55 (+0.73%) | 13,938,873 |
| 23 May 2019 | HKD | 75.8 | 75.8 | 74.55 | 74.9 | 74.9 | -1.15 (-1.51%) | 15,583,349 |
| 22 May 2019 | HKD | 75.4 | 76.25 | 74.8 | 76.05 | 76.05 | +1.05 (+1.40%) | 13,579,719 |
| 21 May 2019 | HKD | 76.4 | 76.45 | 74.8 | 75 | 75 | -1.75 (-2.28%) | 22,023,108 |
| 20 May 2019 | HKD | 77 | 78.05 | 76.55 | 76.75 | 76.75 | -0.3 (-0.39%) | 17,236,755 |
| 17 May 2019 | HKD | 78 | 78.15 | 76.35 | 77.05 | 77.05 | +0.05 (+0.06%) | 18,682,259 |
| 16 May 2019 | HKD | 78 | 78 | 76.55 | 77 | 77 | -0.4 (-0.52%) | 18,666,108 |
| 15 May 2019 | HKD | 77.2 | 78.4 | 77 | 77.4 | 77.4 | +1.7 (+2.25%) | 23,689,641 |
| 14 May 2019 | HKD | 76.4 | 76.95 | 75.6 | 75.7 | 75.7 | -2.25 (-2.89%) | 36,470,920 |
| 13 May 2019 | HKD | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 76.05 | 78.35 | 75.95 | 77.95 | 77.95 | +0.3 (+0.39%) | 43,964,709 |
| 9 May 2019 | HKD | 79.7 | 80.4 | 77.35 | 77.65 | 77.65 | -2.75 (-3.42%) | 29,936,417 |
| 8 May 2019 | HKD | 80.95 | 81.5 | 80.05 | 80.4 | 80.4 | -1.4 (-1.71%) | 23,874,879 |
| 7 May 2019 | HKD | 81 | 82.6 | 80.8 | 81.8 | 81.8 | +1.35 (+1.68%) | 28,566,950 |
| 6 May 2019 | HKD | 81 | 81.95 | 79.9 | 80.45 | 80.45 | -3 (-3.59%) | 37,557,223 |
| 3 May 2019 | HKD | 84 | 84 | 82.4 | 83.45 | 83.45 | +0.2 (+0.24%) | 18,782,409 |
| 2 May 2019 | HKD | 80.45 | 83.7 | 80.2 | 83.25 | 83.25 | +3.3 (+4.13%) | 26,553,168 |
| 1 May 2019 | HKD | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 80.45 | 80.7 | 79.45 | 79.95 | 79.95 | -0.35 (-0.44%) | 11,663,902 |
| 29 Apr 2019 | HKD | 80.2 | 80.6 | 79.95 | 80.3 | 80.3 | +0.4 (+0.50%) | 5,439,951 |
| 26 Apr 2019 | HKD | 80.25 | 80.25 | 79.4 | 79.9 | 79.9 | +0.05 (+0.06%) | 12,407,065 |
| 25 Apr 2019 | HKD | 79.7 | 80.9 | 79.6 | 79.85 | 79.85 | -0.35 (-0.44%) | 14,507,877 |
| 24 Apr 2019 | HKD | 81.3 | 81.3 | 79.95 | 80.2 | 80.2 | -0.1 (-0.12%) | 15,979,387 |
| 23 Apr 2019 | HKD | 79.5 | 80.65 | 79.5 | 80.3 | 80.3 | +0.6 (+0.75%) | 13,693,259 |
| 22 Apr 2019 | HKD | 79.7 | 79.7 | 79.7 | 79.7 | 79.7 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 79.7 | 79.7 | 79.7 | 79.7 | 79.7 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 79.9 | 80.4 | 79.6 | 79.7 | 79.7 | -0.2 (-0.25%) | 10,798,161 |
| 17 Apr 2019 | HKD | 81 | 81 | 79.5 | 79.9 | 79.9 | -1 (-1.24%) | 13,179,038 |
| 16 Apr 2019 | HKD | 80 | 80.9 | 79.7 | 80.9 | 80.9 | +0.9 (+1.13%) | 12,980,862 |
