| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | HKD | 25.9 | 27 | 25.6 | 26.95 | 26.95 | +0.65 (+2.47%) | 1,537,915 |
| 4 Jul 2019 | HKD | 26 | 26.35 | 25.5 | 26.3 | 26.3 | -0.15 (-0.57%) | 1,037,500 |
| 3 Jul 2019 | HKD | 26.25 | 27 | 26.2 | 26.45 | 26.45 | -0.1 (-0.38%) | 610,076 |
| 2 Jul 2019 | HKD | 26.35 | 27.1 | 26.3 | 26.55 | 26.55 | +0.2 (+0.76%) | 1,712,842 |
| 1 Jul 2019 | HKD | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 26 | 26.75 | 26 | 26.35 | 26.35 | +0.25 (+0.96%) | 697,671 |
| 27 Jun 2019 | HKD | 26 | 26.15 | 25.65 | 26.1 | 26.1 | +0.05 (+0.19%) | 860,007 |
| 26 Jun 2019 | HKD | 26.15 | 26.15 | 25.85 | 26.05 | 26.05 | -0.5 (-1.88%) | 1,123,263 |
| 25 Jun 2019 | HKD | 26.8 | 27.05 | 26.35 | 26.55 | 26.55 | -0.4 (-1.48%) | 1,848,050 |
| 24 Jun 2019 | HKD | 27.2 | 27.25 | 26.2 | 26.95 | 26.95 | -0.6 (-2.18%) | 5,679,390 |
| 21 Jun 2019 | HKD | 27.8 | 28.15 | 27.1 | 27.55 | 27.55 | +0.05 (+0.18%) | 33,915,809 |
| 20 Jun 2019 | HKD | 27 | 27.65 | 27 | 27.5 | 27.5 | +0.5 (+1.85%) | 6,764,830 |
| 19 Jun 2019 | HKD | 26.3 | 27.5 | 26.3 | 27 | 27 | +0.75 (+2.86%) | 4,533,380 |
| 18 Jun 2019 | HKD | 26.45 | 26.55 | 25.9 | 26.25 | 26.25 | +0.35 (+1.35%) | 3,681,500 |
| 17 Jun 2019 | HKD | 25.55 | 26.2 | 25.5 | 25.9 | 25.9 | 0.0 (0.0%) | 1,394,500 |
| 14 Jun 2019 | HKD | 26.3 | 26.75 | 25.45 | 25.9 | 25.9 | -0.5 (-1.89%) | 3,401,500 |
| 13 Jun 2019 | HKD | 26.4 | 27.1 | 25.75 | 26.4 | 26.4 | +0.1 (+0.38%) | 3,023,000 |
| 12 Jun 2019 | HKD | 26.15 | 26.55 | 25.45 | 26.3 | 26.3 | -0.2 (-0.75%) | 3,900,213 |
| 11 Jun 2019 | HKD | 26.3 | 26.75 | 26.3 | 26.5 | 26.5 | +0.3 (+1.15%) | 3,998,000 |
| 10 Jun 2019 | HKD | 26.05 | 26.75 | 25.95 | 26.2 | 26.2 | +0.35 (+1.35%) | 2,900,000 |
| 7 Jun 2019 | HKD | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 25.3 | 26.3 | 25.2 | 25.85 | 25.85 | +0.45 (+1.77%) | 2,430,607 |
| 5 Jun 2019 | HKD | 25.05 | 25.7 | 25.05 | 25.4 | 25.4 | +0.4 (+1.60%) | 2,206,947 |
| 4 Jun 2019 | HKD | 24.8 | 25.95 | 24.8 | 25 | 25 | +0.25 (+1.01%) | 2,699,409 |
| 3 Jun 2019 | HKD | 24.1 | 25.15 | 23.45 | 24.75 | 24.75 | +0.8 (+3.34%) | 1,932,046 |
| 31 May 2019 | HKD | 22.8 | 24.5 | 22.8 | 23.95 | 23.95 | +1.15 (+5.04%) | 3,439,408 |
| 30 May 2019 | HKD | 22.95 | 23.25 | 22.5 | 22.8 | 22.8 | -0.15 (-0.65%) | 1,692,000 |
| 29 May 2019 | HKD | 22.8 | 23.25 | 22.55 | 22.95 | 22.95 | +0.05 (+0.22%) | 1,295,000 |
| 28 May 2019 | HKD | 22.7 | 23.6 | 22.7 | 22.9 | 22.9 | +0.05 (+0.22%) | 1,579,000 |
| 27 May 2019 | HKD | 24.1 | 24.1 | 21.45 | 22.85 | 22.85 | -1.2 (-4.99%) | 5,349,000 |
