| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 6.75 | 6.86 | 6.65 | 6.75 | 6.75 | +0.03 (+0.45%) | 2,372,500 |
| 24 May 2019 | HKD | 6.8 | 6.8 | 6.6 | 6.72 | 6.72 | +0.08 (+1.20%) | 3,280,500 |
| 23 May 2019 | HKD | 6.8 | 6.8 | 6.63 | 6.64 | 6.64 | -0.22 (-3.21%) | 2,219,811 |
| 22 May 2019 | HKD | 6.8 | 6.9 | 6.73 | 6.86 | 6.86 | +0.04 (+0.59%) | 2,628,500 |
| 21 May 2019 | HKD | 6.75 | 6.87 | 6.72 | 6.82 | 6.82 | +0.04 (+0.59%) | 3,310,500 |
| 20 May 2019 | HKD | 6.93 | 6.97 | 6.76 | 6.78 | 6.78 | -0.15 (-2.16%) | 4,313,257 |
| 17 May 2019 | HKD | 6.98 | 7.05 | 6.88 | 6.93 | 6.93 | -0.13 (-1.84%) | 5,973,000 |
| 16 May 2019 | HKD | 7.03 | 7.19 | 7.03 | 7.06 | 7.06 | -0.06 (-0.84%) | 3,739,926 |
| 15 May 2019 | HKD | 7.03 | 7.18 | 7.02 | 7.12 | 7.12 | +0.01 (+0.14%) | 5,574,370 |
| 14 May 2019 | HKD | 7.28 | 7.33 | 7 | 7.11 | 7.11 | +0.11 (+1.57%) | 8,519,830 |
| 13 May 2019 | HKD | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 7.07 | 7.28 | 6.83 | 7 | 7 | -0.07 (-0.99%) | 7,942,000 |
| 9 May 2019 | HKD | 7.3 | 7.3 | 6.99 | 7.07 | 7.07 | -0.08 (-1.12%) | 8,396,024 |
| 8 May 2019 | HKD | 7.04 | 7.18 | 6.9 | 7.15 | 7.15 | +0.17 (+2.44%) | 12,167,500 |
| 7 May 2019 | HKD | 7.06 | 7.06 | 6.87 | 6.98 | 6.98 | -0.08 (-1.13%) | 3,829,500 |
| 6 May 2019 | HKD | 6.8 | 7.16 | 6.8 | 7.06 | 7.06 | +0.35 (+5.22%) | 14,116,158 |
| 3 May 2019 | HKD | 6.65 | 6.81 | 6.52 | 6.71 | 6.71 | +0.06 (+0.90%) | 4,745,462 |
| 2 May 2019 | HKD | 6.75 | 6.76 | 6.5 | 6.65 | 6.65 | -0.1 (-1.48%) | 5,089,914 |
| 1 May 2019 | HKD | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 7.12 | 7.12 | 6.72 | 6.75 | 6.75 | -0.4 (-5.59%) | 10,801,921 |
| 29 Apr 2019 | HKD | 7.25 | 7.48 | 7.14 | 7.15 | 7.15 | -0.06 (-0.83%) | 3,710,105 |
| 26 Apr 2019 | HKD | 7.1 | 7.24 | 7.1 | 7.21 | 7.21 | +0.12 (+1.69%) | 3,281,450 |
| 25 Apr 2019 | HKD | 7.14 | 7.16 | 7.06 | 7.09 | 7.09 | +0.01 (+0.14%) | 4,004,412 |
| 24 Apr 2019 | HKD | 7.1 | 7.15 | 6.99 | 7.08 | 7.08 | -0.02 (-0.28%) | 4,819,000 |
| 23 Apr 2019 | HKD | 7.21 | 7.23 | 7.02 | 7.1 | 7.1 | -0.12 (-1.66%) | 5,209,126 |
| 22 Apr 2019 | HKD | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 7.23 | 7.31 | 7.13 | 7.22 | 7.22 | -0.02 (-0.28%) | 2,973,367 |
| 17 Apr 2019 | HKD | 7.25 | 7.29 | 7.09 | 7.24 | 7.24 | -0.04 (-0.55%) | 4,348,000 |
| 16 Apr 2019 | HKD | 7.24 | 7.37 | 7.24 | 7.28 | 7.28 | +0.04 (+0.55%) | 3,587,252 |
