| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2019 | HKD | 5.24 | 5.53 | 5.22 | 5.44 | 5.44 | +0.25 (+4.82%) | 7,520,950 |
| 20 Jun 2019 | HKD | 5.1 | 5.28 | 5.05 | 5.19 | 5.19 | +0.12 (+2.37%) | 4,894,020 |
| 19 Jun 2019 | HKD | 4.98 | 5.14 | 4.96 | 5.07 | 5.07 | +0.15 (+3.05%) | 3,539,000 |
| 18 Jun 2019 | HKD | 5 | 5.02 | 4.91 | 4.92 | 4.92 | -0.07 (-1.40%) | 1,616,000 |
| 17 Jun 2019 | HKD | 4.79 | 5.03 | 4.79 | 4.99 | 4.99 | +0.2 (+4.18%) | 3,176,000 |
| 14 Jun 2019 | HKD | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | -0.05 (-1.03%) | 1,187,000 |
| 13 Jun 2019 | HKD | 4.84 | 4.84 | 4.62 | 4.84 | 4.84 | -0.05 (-1.02%) | 3,312,610 |
| 12 Jun 2019 | HKD | 5.04 | 5.1 | 4.83 | 4.89 | 4.89 | -0.2 (-3.93%) | 6,697,000 |
| 11 Jun 2019 | HKD | 4.81 | 5.18 | 4.81 | 5.09 | 5.09 | +0.24 (+4.95%) | 12,884,507 |
| 10 Jun 2019 | HKD | 4.79 | 4.88 | 4.77 | 4.85 | 4.85 | +0.1 (+2.11%) | 1,452,000 |
| 7 Jun 2019 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 4.78 | 4.9 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 3,108,107 |
| 5 Jun 2019 | HKD | 4.63 | 4.76 | 4.6 | 4.75 | 4.75 | +0.16 (+3.49%) | 2,164,000 |
| 4 Jun 2019 | HKD | 4.68 | 4.68 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 1,863,000 |
| 3 Jun 2019 | HKD | 4.52 | 4.69 | 4.44 | 4.59 | 4.59 | +0.1 (+2.23%) | 2,487,000 |
| 31 May 2019 | HKD | 4.6 | 4.62 | 4.41 | 4.49 | 4.49 | -0.09 (-1.97%) | 2,281,000 |
| 30 May 2019 | HKD | 4.63 | 4.67 | 4.44 | 4.58 | 4.58 | -0.05 (-1.08%) | 4,735,100 |
| 29 May 2019 | HKD | 4.64 | 4.71 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 1,302,000 |
| 28 May 2019 | HKD | 4.69 | 4.77 | 4.6 | 4.7 | 4.7 | 0.0 (0.0%) | 6,577,000 |
| 27 May 2019 | HKD | 4.83 | 4.83 | 4.66 | 4.7 | 4.7 | -0.09 (-1.88%) | 1,437,000 |
| 24 May 2019 | HKD | 4.84 | 4.9 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,636,000 |
| 23 May 2019 | HKD | 4.85 | 4.96 | 4.77 | 4.8 | 4.8 | -0.11 (-2.24%) | 2,369,000 |
| 22 May 2019 | HKD | 4.88 | 5.12 | 4.88 | 4.91 | 4.91 | +0.03 (+0.61%) | 4,045,000 |
| 21 May 2019 | HKD | 4.62 | 4.99 | 4.62 | 4.88 | 4.88 | +0.21 (+4.50%) | 4,500,832 |
| 20 May 2019 | HKD | 4.89 | 4.89 | 4.62 | 4.67 | 4.67 | -0.22 (-4.50%) | 2,641,000 |
| 17 May 2019 | HKD | 4.9 | 4.97 | 4.81 | 4.89 | 4.89 | -0.01 (-0.20%) | 3,035,000 |
| 16 May 2019 | HKD | 4.91 | 5.06 | 4.84 | 4.9 | 4.9 | -0.03 (-0.61%) | 5,882,000 |
| 15 May 2019 | HKD | 4.75 | 5.03 | 4.75 | 4.93 | 4.93 | +0.24 (+5.12%) | 10,041,000 |
| 14 May 2019 | HKD | 4.4 | 4.69 | 4.4 | 4.69 | 4.69 | +0.19 (+4.22%) | 3,624,000 |
| 13 May 2019 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
