| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | HKD | 1.15 | 1.22 | 1.12 | 1.22 | 11.6 | +0.06 (+5.16%) | 1,109,359 |
| 31 May 2019 | HKD | 1.15 | 1.18 | 1.15 | 1.1601 | 11.0305 | -0.01 (-0.85%) | 467,807 |
| 30 May 2019 | HKD | 1.09 | 1.18 | 1.06 | 1.17 | 11.1246 | +0.07 (+6.36%) | 1,821,586 |
| 29 May 2019 | HKD | 1 | 1.1 | 1 | 1.1 | 10.459 | +0.11 (+11.11%) | 877,449 |
| 28 May 2019 | HKD | 1 | 1.01 | 0.98 | 0.99 | 9.4131 | -0.02 (-1.98%) | 110,221 |
| 27 May 2019 | HKD | 1.03 | 1.03 | 1 | 1.01 | 9.6033 | -0.02 (-1.94%) | 216,866 |
| 24 May 2019 | HKD | 1 | 1.05 | 0.99 | 1.03 | 9.7934 | +0.03 (+3%) | 1,020,803 |
| 23 May 2019 | HKD | 1.01 | 1.03 | 0.97 | 1 | 9.5082 | -0.01 (-0.99%) | 2,886,562 |
| 22 May 2019 | HKD | 1 | 1.01 | 0.97 | 1.01 | 9.6033 | 0.0 (0.0%) | 2,620,686 |
| 21 May 2019 | HKD | 0.98 | 1.02 | 0.98 | 1.01 | 9.6033 | +0.02 (+2.02%) | 564,355 |
| 20 May 2019 | HKD | 1.02 | 1.02 | 0.95 | 0.99 | 9.4131 | -0.02 (-1.98%) | 971,793 |
| 17 May 2019 | HKD | 1 | 1.02 | 0.99 | 1.01 | 9.6033 | +0.01 (+1%) | 1,221,893 |
| 16 May 2019 | HKD | 1 | 1.01 | 0.94 | 1 | 9.5082 | -0.01 (-0.99%) | 200,248 |
| 15 May 2019 | HKD | 1.02 | 1.0401 | 0.99 | 1.01 | 9.6033 | -0.01 (-0.98%) | 238,952 |
| 14 May 2019 | HKD | 1 | 1.02 | 0.99 | 1.02 | 9.6984 | -0.01 (-0.97%) | 291,328 |
| 13 May 2019 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 9.7934 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 0.99 | 1.0401 | 0.99 | 1.03 | 9.7934 | +0.04 (+4.04%) | 1,386,593 |
| 9 May 2019 | HKD | 0.97 | 1.07 | 0.96 | 0.99 | 9.4131 | +0.03 (+3.13%) | 1,955,786 |
| 8 May 2019 | HKD | 0.98 | 0.99 | 0.92 | 0.96 | 9.1279 | -0.02 (-2.04%) | 198,145 |
| 7 May 2019 | HKD | 0.99 | 1 | 0.96 | 0.98 | 9.318 | 0.0 (0.0%) | 199,407 |
| 6 May 2019 | HKD | 1.02 | 1.03 | 0.96 | 0.98 | 9.318 | -0.02 (-2%) | 59,317 |
| 3 May 2019 | HKD | 1.02 | 1.0401 | 0.99 | 1 | 9.5082 | -0.02 (-1.96%) | 88,134 |
| 2 May 2019 | HKD | 1.01 | 1.02 | 0.99 | 1.02 | 9.6984 | 0.0 (0.0%) | 514,714 |
| 1 May 2019 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 9.6984 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 1 | 1.03 | 0.97 | 1.02 | 9.6984 | -0.01 (-0.97%) | 1,573,934 |
| 29 Apr 2019 | HKD | 1.0401 | 1.08 | 1 | 1.03 | 9.7934 | -0.01 (-0.97%) | 205,717 |
| 26 Apr 2019 | HKD | 0.97 | 1.08 | 0.97 | 1.0401 | 9.8895 | +0.09 (+9.48%) | 677,731 |
| 25 Apr 2019 | HKD | 1.0401 | 1.0401 | 0.95 | 0.95 | 9.0328 | -0.11 (-10.38%) | 233,272 |
| 24 Apr 2019 | HKD | 1.1 | 1.12 | 1.0401 | 1.06 | 10.0787 | -0.04 (-3.64%) | 280,810 |
| 23 Apr 2019 | HKD | 1.05 | 1.1 | 1.0401 | 1.1 | 10.459 | +0.03 (+2.80%) | 180,476 |
