| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | HKD | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 39,344,550 |
| 31 May 2019 | HKD | 2.14 | 2.18 | 2.12 | 2.16 | 2.16 | +0.02 (+0.93%) | 36,276,362 |
| 30 May 2019 | HKD | 2.11 | 2.15 | 2.08 | 2.14 | 2.14 | +0.04 (+1.90%) | 33,283,000 |
| 29 May 2019 | HKD | 2.12 | 2.12 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 38,726,449 |
| 28 May 2019 | HKD | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 133,314,241 |
| 27 May 2019 | HKD | 2.12 | 2.16 | 2.1 | 2.12 | 2.12 | +0.06 (+2.91%) | 101,507,574 |
| 24 May 2019 | HKD | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 20,875,530 |
| 23 May 2019 | HKD | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 32,211,756 |
| 22 May 2019 | HKD | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 22,213,996 |
| 21 May 2019 | HKD | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 30,123,439 |
| 20 May 2019 | HKD | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 31,560,879 |
| 17 May 2019 | HKD | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 29,476,100 |
| 16 May 2019 | HKD | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 30,479,414 |
| 15 May 2019 | HKD | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 42,915,018 |
| 14 May 2019 | HKD | 2 | 2.04 | 1.97 | 2.04 | 2.04 | +0.01 (+0.49%) | 56,940,146 |
| 13 May 2019 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 54,976,719 |
| 9 May 2019 | HKD | 2.06 | 2.06 | 2.01 | 2.04 | 2.04 | -0.04 (-1.92%) | 57,911,879 |
| 8 May 2019 | HKD | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 39,929,881 |
| 7 May 2019 | HKD | 2.07 | 2.11 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 54,225,341 |
| 6 May 2019 | HKD | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 66,620,110 |
| 3 May 2019 | HKD | 2.07 | 2.12 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 25,388,529 |
| 2 May 2019 | HKD | 2.05 | 2.09 | 2.04 | 2.08 | 2.08 | +0.01 (+0.48%) | 31,215,396 |
| 1 May 2019 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | 0.0 (0.0%) | 28,350,640 |
| 29 Apr 2019 | HKD | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | +0.04 (+1.97%) | 26,737,030 |
| 26 Apr 2019 | HKD | 2.08 | 2.09 | 2.02 | 2.03 | 2.03 | -0.05 (-2.40%) | 57,445,887 |
| 25 Apr 2019 | HKD | 2.12 | 2.12 | 2.07 | 2.08 | 2.08 | -0.09 (-4.15%) | 38,843,632 |
| 24 Apr 2019 | HKD | 2.19 | 2.2 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 33,772,000 |
| 23 Apr 2019 | HKD | 2.17 | 2.18 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 33,963,941 |
