| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | HKD | 30.85 | 31.45 | 30 | 30.25 | 30.25 | 0.0 (0.0%) | 359,000 |
| 23 May 2019 | HKD | 30.4 | 30.4 | 29.5 | 30.25 | 30.25 | -0.2 (-0.66%) | 1,301,000 |
| 22 May 2019 | HKD | 31.05 | 31.05 | 30.15 | 30.45 | 30.45 | -0.5 (-1.62%) | 52,000 |
| 21 May 2019 | HKD | 31.05 | 31.05 | 30.1 | 30.95 | 30.95 | -0.25 (-0.80%) | 434,000 |
| 20 May 2019 | HKD | 32 | 32 | 30.35 | 31.2 | 31.2 | +0.15 (+0.48%) | 280,000 |
| 17 May 2019 | HKD | 32 | 32 | 30.75 | 31.05 | 31.05 | -0.1 (-0.32%) | 139,000 |
| 16 May 2019 | HKD | 30.4 | 31.2 | 30.4 | 31.15 | 31.15 | +0.9 (+2.98%) | 57,000 |
| 15 May 2019 | HKD | 30.2 | 30.6 | 29.9 | 30.25 | 30.25 | +0.2 (+0.67%) | 331,000 |
| 14 May 2019 | HKD | 29.75 | 30.3 | 29.65 | 30.05 | 30.05 | -0.35 (-1.15%) | 397,000 |
| 13 May 2019 | HKD | 30.4 | 30.4 | 30.4 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 32 | 32 | 29.85 | 30.4 | 30.4 | +1.1 (+3.75%) | 213,500 |
| 9 May 2019 | HKD | 30 | 30.15 | 29.05 | 29.3 | 29.3 | -0.8 (-2.66%) | 389,000 |
| 8 May 2019 | HKD | 29.5 | 30.5 | 29.5 | 30.1 | 30.1 | +0.3 (+1.01%) | 113,000 |
| 7 May 2019 | HKD | 30.8 | 32.3 | 29 | 29.8 | 29.8 | +0.25 (+0.85%) | 763,000 |
| 6 May 2019 | HKD | 31.2 | 32.15 | 25.5 | 29.55 | 29.55 | -2.6 (-8.09%) | 1,700,413 |
| 3 May 2019 | HKD | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | +0.2 (+0.63%) | 5,000 |
| 2 May 2019 | HKD | 33 | 33.6 | 31.8 | 31.95 | 31.95 | -0.05 (-0.16%) | 152,000 |
| 1 May 2019 | HKD | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 31.2 | 32.1 | 31.2 | 32 | 32 | +0.8 (+2.56%) | 318,000 |
| 29 Apr 2019 | HKD | 31 | 31.3 | 30.75 | 31.2 | 31.2 | +0.2 (+0.65%) | 503,000 |
| 26 Apr 2019 | HKD | 30.6 | 31.85 | 30.6 | 31 | 31 | 0.0 (0.0%) | 553,000 |
| 25 Apr 2019 | HKD | 32.35 | 32.35 | 31 | 31 | 31 | -1.35 (-4.17%) | 777,000 |
| 24 Apr 2019 | HKD | 33.3 | 33.4 | 31.5 | 32.35 | 32.35 | -1.15 (-3.43%) | 366,000 |
| 23 Apr 2019 | HKD | 33 | 33.7 | 32.85 | 33.5 | 33.5 | +0.9 (+2.76%) | 170,000 |
| 22 Apr 2019 | HKD | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 33.9 | 34.35 | 32.4 | 32.6 | 32.6 | -1.4 (-4.12%) | 234,000 |
| 17 Apr 2019 | HKD | 33.3 | 34.7 | 33.05 | 34 | 34 | +1 (+3.03%) | 262,000 |
| 16 Apr 2019 | HKD | 32.95 | 34.05 | 32.2 | 33 | 33 | +1.3 (+4.10%) | 590,000 |
| 15 Apr 2019 | HKD | 31.55 | 35.8 | 31 | 31.7 | 31.7 | -0.3 (-0.94%) | 1,282,000 |
