| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 16.6398 | 17.4748 | 16.6398 | 17.3555 | 17.3555 | +0.437 (+2.59%) | 3,869,315 |
| 24 May 2019 | HKD | 16.4012 | 17.0573 | 16.4012 | 16.9181 | 16.9181 | +0.517 (+3.15%) | 4,994,631 |
| 23 May 2019 | HKD | 16.8983 | 17.3157 | 16.3018 | 16.4012 | 16.4012 | -0.557 (-3.28%) | 5,845,628 |
| 22 May 2019 | HKD | 16.779 | 17.0772 | 16.5603 | 16.9579 | 16.9579 | +0.278 (+1.67%) | 5,278,887 |
| 21 May 2019 | HKD | 16.7989 | 17.0573 | 16.0036 | 16.6796 | 16.6796 | -0.099 (-0.59%) | 7,592,802 |
| 20 May 2019 | HKD | 18.0115 | 18.429 | 16.6199 | 16.779 | 16.779 | -1.372 (-7.56%) | 10,602,580 |
| 17 May 2019 | HKD | 19.3038 | 19.5622 | 18.1308 | 18.1507 | 18.1507 | -0.974 (-5.09%) | 6,523,080 |
| 16 May 2019 | HKD | 18.8465 | 19.3833 | 18.3495 | 19.1248 | 19.1248 | +0.477 (+2.56%) | 6,465,280 |
| 15 May 2019 | HKD | 17.7929 | 18.9062 | 17.7929 | 18.6477 | 18.6477 | +0.855 (+4.80%) | 7,045,554 |
| 14 May 2019 | HKD | 17.6139 | 18.0314 | 17.4549 | 17.7929 | 17.7929 | -0.537 (-2.93%) | 10,515,150 |
| 13 May 2019 | HKD | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | +0 (+0.0%) | 0 |
| 10 May 2019 | HKD | 18.0911 | 18.8266 | 17.5145 | 18.3296 | 18.3296 | +0.696 (+3.95%) | 11,672,000 |
| 9 May 2019 | HKD | 18.7471 | 18.7471 | 17.6139 | 17.6338 | 17.6338 | -1.034 (-5.54%) | 10,142,760 |
| 8 May 2019 | HKD | 19.105 | 19.4429 | 18.608 | 18.6676 | 18.6676 | -0.914 (-4.67%) | 6,672,300 |
| 7 May 2019 | HKD | 19.2441 | 20.5264 | 19.0453 | 19.5821 | 19.5821 | +0.557 (+2.93%) | 6,895,700 |
| 6 May 2019 | HKD | 18.608 | 19.3634 | 17.7531 | 19.0254 | 19.0254 | -0.755 (-3.82%) | 13,211,050 |
| 3 May 2019 | HKD | 19.8207 | 19.8207 | 19.3236 | 19.7809 | 19.7809 | -0.099 (-0.50%) | 2,908,100 |
| 2 May 2019 | HKD | 19.7014 | 20.0791 | 19.3038 | 19.8803 | 19.8803 | +0 (+0.0%) | 4,508,299 |
| 1 May 2019 | HKD | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 19.0453 | 20.0294 | 18.926 | 19.8803 | 19.8803 | +0.716 (+3.73%) | 6,750,762 |
| 29 Apr 2019 | HKD | 19.1646 | 19.3833 | 18.3893 | 19.1646 | 19.1646 | -0.139 (-0.72%) | 4,859,910 |
| 26 Apr 2019 | HKD | 19.3236 | 19.6616 | 19.0652 | 19.3038 | 19.3038 | -0.02 (-0.10%) | 5,065,244 |
| 25 Apr 2019 | HKD | 20.7749 | 20.7749 | 19.1447 | 19.3236 | 19.3236 | -1.203 (-5.86%) | 7,027,020 |
| 24 Apr 2019 | HKD | 19.761 | 21.0234 | 19.7014 | 20.5264 | 20.5264 | +0.666 (+3.35%) | 9,200,055 |
| 23 Apr 2019 | HKD | 19.9797 | 20.3773 | 19.602 | 19.8604 | 19.8604 | -0.62 (-3.03%) | 10,359,850 |
| 22 Apr 2019 | HKD | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | +0.003 (+0.02%) | 0 |
| 18 Apr 2019 | HKD | 21.6695 | 21.6695 | 20.1785 | 20.4767 | 20.4767 | -0.944 (-4.41%) | 12,784,250 |
| 17 Apr 2019 | HKD | 21.2719 | 21.8683 | 20.924 | 21.421 | 21.421 | -0.298 (-1.37%) | 8,886,131 |
| 16 Apr 2019 | HKD | 23.6576 | 23.8564 | 21.1725 | 21.7192 | 21.7192 | -0.497 (-2.24%) | 15,656,060 |
