| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 12.6 | 12.7 | 12.38 | 12.56 | 12.56 | +0.06 (+0.48%) | 1,858,315 |
| 24 May 2019 | HKD | 12.5 | 12.56 | 12.38 | 12.5 | 12.5 | 0.0 (0.0%) | 1,317,000 |
| 23 May 2019 | HKD | 12.7 | 12.78 | 12.42 | 12.5 | 12.5 | -0.04 (-0.32%) | 1,914,230 |
| 22 May 2019 | HKD | 12.34 | 12.6 | 12.3 | 12.54 | 12.54 | +0.24 (+1.95%) | 1,467,500 |
| 21 May 2019 | HKD | 12.5 | 12.5 | 12.24 | 12.3 | 12.3 | -0.26 (-2.07%) | 1,702,500 |
| 20 May 2019 | HKD | 12.78 | 12.78 | 12.52 | 12.56 | 12.56 | -0.04 (-0.32%) | 830,301 |
| 17 May 2019 | HKD | 13 | 13 | 12.56 | 12.6 | 12.6 | -0.36 (-2.78%) | 1,361,500 |
| 16 May 2019 | HKD | 13.14 | 13.14 | 12.8 | 12.96 | 12.96 | -0.18 (-1.37%) | 1,358,000 |
| 15 May 2019 | HKD | 13.38 | 13.38 | 13.12 | 13.14 | 13.14 | -0.22 (-1.65%) | 1,020,500 |
| 14 May 2019 | HKD | 13.32 | 13.68 | 13.26 | 13.36 | 13.36 | -0.08 (-0.60%) | 2,278,938 |
| 13 May 2019 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 13.72 | 13.78 | 13.38 | 13.44 | 13.44 | -0.1 (-0.74%) | 1,691,000 |
| 9 May 2019 | HKD | 13.28 | 14.08 | 13.28 | 13.54 | 13.54 | +0.2 (+1.50%) | 2,428,430 |
| 8 May 2019 | HKD | 13.3 | 13.52 | 13.2 | 13.34 | 13.34 | -0.06 (-0.45%) | 1,241,500 |
| 7 May 2019 | HKD | 13.28 | 13.48 | 13.26 | 13.4 | 13.4 | +0.02 (+0.15%) | 856,689 |
| 6 May 2019 | HKD | 13.12 | 13.42 | 13.08 | 13.38 | 13.38 | +0.14 (+1.06%) | 2,976,114 |
| 3 May 2019 | HKD | 13.32 | 13.4 | 13.2 | 13.24 | 13.24 | -0.18 (-1.34%) | 2,777,592 |
| 2 May 2019 | HKD | 13.84 | 13.96 | 13.18 | 13.42 | 13.42 | -0.62 (-4.42%) | 3,392,500 |
| 1 May 2019 | HKD | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 13.96 | 14.1 | 13.9 | 14.04 | 14.04 | +0.04 (+0.29%) | 1,880,074 |
| 29 Apr 2019 | HKD | 13.9 | 14.12 | 13.88 | 14 | 14 | +0.02 (+0.14%) | 1,846,212 |
| 26 Apr 2019 | HKD | 14.42 | 14.5 | 13.92 | 13.98 | 13.98 | -0.42 (-2.92%) | 2,512,500 |
| 25 Apr 2019 | HKD | 13.82 | 14.62 | 13.82 | 14.4 | 14.4 | +0.5 (+3.60%) | 3,324,219 |
| 24 Apr 2019 | HKD | 13.64 | 14.18 | 13.64 | 13.9 | 13.9 | +0.16 (+1.16%) | 3,829,149 |
| 23 Apr 2019 | HKD | 13.62 | 14.12 | 13.5 | 13.74 | 13.74 | +0.14 (+1.03%) | 3,368,927 |
| 22 Apr 2019 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 12.5 | 13.84 | 12.5 | 13.6 | 13.6 | +1.22 (+9.85%) | 6,804,394 |
| 17 Apr 2019 | HKD | 12.44 | 12.46 | 12.26 | 12.38 | 12.38 | -0.04 (-0.32%) | 1,386,500 |
| 16 Apr 2019 | HKD | 12.3 | 12.48 | 12.2 | 12.42 | 12.42 | +0.2 (+1.64%) | 1,909,000 |
