| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | HKD | 31 | 31 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 121,000 |
| 4 Jul 2019 | HKD | 30.55 | 30.55 | 29.9 | 30.15 | 30.15 | +0.05 (+0.17%) | 61,000 |
| 3 Jul 2019 | HKD | 30.95 | 31 | 29.95 | 30.1 | 30.1 | -0.55 (-1.79%) | 131,000 |
| 2 Jul 2019 | HKD | 29.65 | 31.05 | 29.2 | 30.65 | 30.65 | +0.75 (+2.51%) | 105,000 |
| 1 Jul 2019 | HKD | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 30 | 30.25 | 29.65 | 29.9 | 29.9 | +0.15 (+0.50%) | 73,031 |
| 27 Jun 2019 | HKD | 31 | 31 | 28.85 | 29.75 | 29.75 | 0.0 (0.0%) | 47,027 |
| 26 Jun 2019 | HKD | 29.35 | 29.75 | 29 | 29.75 | 29.75 | +0.4 (+1.36%) | 70,850 |
| 25 Jun 2019 | HKD | 29.1 | 29.35 | 28.9 | 29.35 | 29.35 | +0.5 (+1.73%) | 226,000 |
| 24 Jun 2019 | HKD | 29.05 | 29.5 | 28.05 | 28.85 | 28.85 | -1.1 (-3.67%) | 119,000 |
| 21 Jun 2019 | HKD | 31.2 | 31.9 | 29.65 | 29.95 | 29.95 | -0.95 (-3.07%) | 217,196 |
| 20 Jun 2019 | HKD | 30.5 | 31.75 | 30.05 | 30.9 | 30.9 | -2.1 (-6.36%) | 106,000 |
| 19 Jun 2019 | HKD | 30.05 | 33.15 | 29 | 33 | 33 | +3.8 (+13.01%) | 1,038,000 |
| 18 Jun 2019 | HKD | 30 | 30 | 28.65 | 29.2 | 29.2 | +0.2 (+0.69%) | 103,000 |
| 17 Jun 2019 | HKD | 28.8 | 29.1 | 28.8 | 29 | 29 | +0.2 (+0.69%) | 401,000 |
| 14 Jun 2019 | HKD | 28.9 | 28.9 | 28.7 | 28.8 | 28.8 | +0.05 (+0.17%) | 74,000 |
| 13 Jun 2019 | HKD | 29.15 | 29.15 | 28.7 | 28.75 | 28.75 | +0.45 (+1.59%) | 129,000 |
| 12 Jun 2019 | HKD | 27.7 | 28.65 | 27.55 | 28.3 | 28.3 | +0.75 (+2.72%) | 279,000 |
| 11 Jun 2019 | HKD | 28 | 28.7 | 27.3 | 27.55 | 27.55 | 0.0 (0.0%) | 668,000 |
| 10 Jun 2019 | HKD | 27.55 | 28.7 | 27.05 | 27.55 | 27.55 | -0.25 (-0.90%) | 333,000 |
| 7 Jun 2019 | HKD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 28.25 | 28.65 | 27.55 | 27.8 | 27.8 | -0.2 (-0.71%) | 192,500 |
| 5 Jun 2019 | HKD | 28.5 | 28.5 | 27.45 | 28 | 28 | -0.5 (-1.75%) | 169,000 |
| 4 Jun 2019 | HKD | 28.5 | 28.5 | 27.35 | 28.5 | 28.5 | +0.2 (+0.71%) | 233,000 |
| 3 Jun 2019 | HKD | 28.9 | 28.9 | 27.9 | 28.3 | 28.3 | -0.4 (-1.39%) | 190,500 |
| 31 May 2019 | HKD | 29.3 | 29.3 | 28.7 | 28.7 | 28.7 | +0.05 (+0.17%) | 261,000 |
| 30 May 2019 | HKD | 29.2 | 29.2 | 28 | 28.65 | 28.65 | -0.55 (-1.88%) | 260,000 |
| 29 May 2019 | HKD | 29.05 | 29.75 | 29.05 | 29.2 | 29.2 | -0.1 (-0.34%) | 56,300 |
| 28 May 2019 | HKD | 29.4 | 29.5 | 29.05 | 29.3 | 29.3 | -0.1 (-0.34%) | 63,000 |
| 27 May 2019 | HKD | 30.05 | 30.05 | 26 | 29.4 | 29.4 | -0.85 (-2.81%) | 1,333,000 |
