| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2019 | HKD | 10.33 | 10.51 | 10.15 | 10.28 | 10.28 | -0.12 (-1.15%) | 55,894,010 |
| 2 Jul 2019 | HKD | 10.17 | 10.56 | 10.13 | 10.4 | 10.4 | +0.17 (+1.66%) | 73,062,792 |
| 1 Jul 2019 | HKD | 10.22 | 10.35 | 10.08 | 10.23 | 10.23 | +0.32 (+3.23%) | 71,791,679 |
| 28 Jun 2019 | HKD | 9.91 | 10.02 | 9.77 | 9.91 | 9.91 | -0.09 (-0.90%) | 44,660,377 |
| 27 Jun 2019 | HKD | 9.94 | 10.35 | 9.93 | 10 | 10 | +0.09 (+0.91%) | 65,040,178 |
| 26 Jun 2019 | HKD | 9.99 | 10.13 | 9.9 | 9.91 | 9.91 | -0.5 (-4.80%) | 62,295,376 |
| 25 Jun 2019 | HKD | 9.93 | 10.52 | 9.84 | 10.41 | 10.41 | +0.43 (+4.31%) | 92,918,153 |
| 24 Jun 2019 | HKD | 10.27 | 10.3 | 9.9 | 9.98 | 9.98 | -0.12 (-1.19%) | 66,427,577 |
| 21 Jun 2019 | HKD | 9.83 | 10.38 | 9.71 | 10.1 | 10.1 | +0.23 (+2.33%) | 111,739,185 |
| 20 Jun 2019 | HKD | 9.16 | 10 | 9.11 | 9.87 | 9.87 | +0.64 (+6.93%) | 138,872,228 |
| 19 Jun 2019 | HKD | 9.6 | 9.75 | 9.21 | 9.23 | 9.23 | +0.11 (+1.21%) | 74,523,102 |
| 18 Jun 2019 | HKD | 9.21 | 9.26 | 9.02 | 9.12 | 9.12 | -0.05 (-0.55%) | 37,320,971 |
| 17 Jun 2019 | HKD | 9.38 | 9.43 | 9.12 | 9.17 | 9.17 | -0.21 (-2.24%) | 45,059,189 |
| 14 Jun 2019 | HKD | 9.88 | 9.97 | 9.28 | 9.38 | 9.38 | -0.59 (-5.92%) | 80,990,623 |
| 13 Jun 2019 | HKD | 9.7 | 10.35 | 9.7 | 9.97 | 9.97 | -0.7 (-6.56%) | 134,248,882 |
| 12 Jun 2019 | HKD | 10.65 | 10.99 | 10.6 | 10.67 | 10.67 | -0.19 (-1.75%) | 26,219,754 |
| 11 Jun 2019 | HKD | 10.11 | 10.97 | 10.11 | 10.86 | 10.86 | +0.56 (+5.44%) | 36,063,380 |
| 10 Jun 2019 | HKD | 10.8 | 10.8 | 10.01 | 10.3 | 10.3 | -0.65 (-5.94%) | 30,204,143 |
| 7 Jun 2019 | HKD | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 11.13 | 11.38 | 10.89 | 10.95 | 10.95 | -0.46 (-4.03%) | 22,416,660 |
| 5 Jun 2019 | HKD | 11.65 | 11.77 | 11.31 | 11.41 | 11.41 | -0.04 (-0.35%) | 20,750,564 |
| 4 Jun 2019 | HKD | 11.55 | 11.7 | 11.26 | 11.45 | 11.45 | -0.25 (-2.14%) | 19,836,048 |
| 3 Jun 2019 | HKD | 11.66 | 12.15 | 11.58 | 11.7 | 11.7 | +0.07 (+0.60%) | 25,321,391 |
| 31 May 2019 | HKD | 11.72 | 11.89 | 11.6 | 11.63 | 11.63 | -0.09 (-0.77%) | 18,565,174 |
| 30 May 2019 | HKD | 11.6 | 11.72 | 11.45 | 11.72 | 11.72 | -0.01 (-0.09%) | 19,194,918 |
| 29 May 2019 | HKD | 11.4 | 12.17 | 11.3 | 11.73 | 11.73 | +0.32 (+2.80%) | 30,244,097 |
| 28 May 2019 | HKD | 11.39 | 11.64 | 11.35 | 11.41 | 11.41 | -0.13 (-1.13%) | 18,157,680 |
| 27 May 2019 | HKD | 11.02 | 11.64 | 10.85 | 11.54 | 11.54 | +0.54 (+4.91%) | 29,618,182 |
| 24 May 2019 | HKD | 10.83 | 11.09 | 10.8 | 11 | 11 | +0.06 (+0.55%) | 11,026,300 |
| 23 May 2019 | HKD | 10.93 | 11.29 | 10.78 | 10.94 | 10.94 | 0.0 (0.0%) | 14,114,450 |
