| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | HKD | 12.9 | 13.16 | 12.3 | 12.54 | 12.54 | -0.3 (-2.34%) | 58,000 |
| 4 Jul 2019 | HKD | 12.9 | 13.18 | 12.7 | 12.84 | 12.84 | +0.48 (+3.88%) | 90,810 |
| 3 Jul 2019 | HKD | 12.24 | 13.32 | 11.26 | 12.36 | 12.36 | +0.38 (+3.17%) | 150,800 |
| 2 Jul 2019 | HKD | 11.3 | 12.22 | 11.3 | 11.98 | 11.98 | +0.88 (+7.93%) | 192,200 |
| 1 Jul 2019 | HKD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 11.2 | 11.2 | 11.06 | 11.1 | 11.1 | 0.0 (0.0%) | 46,037 |
| 27 Jun 2019 | HKD | 11.54 | 11.88 | 11.04 | 11.1 | 11.1 | +0.02 (+0.18%) | 76,400 |
| 26 Jun 2019 | HKD | 11.24 | 11.56 | 11.08 | 11.08 | 11.08 | -0.16 (-1.42%) | 80,200 |
| 25 Jun 2019 | HKD | 11.08 | 11.58 | 11.04 | 11.24 | 11.24 | +0.2 (+1.81%) | 53,000 |
| 24 Jun 2019 | HKD | 11.26 | 11.3 | 11 | 11.04 | 11.04 | -0.24 (-2.13%) | 46,800 |
| 21 Jun 2019 | HKD | 11.16 | 11.6 | 11.16 | 11.28 | 11.28 | -0.14 (-1.23%) | 41,802 |
| 20 Jun 2019 | HKD | 11.9 | 11.9 | 11.32 | 11.42 | 11.42 | -0.52 (-4.36%) | 100,000 |
| 19 Jun 2019 | HKD | 11.32 | 11.96 | 11.32 | 11.94 | 11.94 | +0.8 (+7.18%) | 72,000 |
| 18 Jun 2019 | HKD | 10.9 | 11.52 | 10.9 | 11.14 | 11.14 | -0.46 (-3.97%) | 41,000 |
| 17 Jun 2019 | HKD | 11.08 | 11.8 | 11.08 | 11.6 | 11.6 | +0.54 (+4.88%) | 61,211 |
| 14 Jun 2019 | HKD | 11.08 | 12.06 | 10.86 | 11.06 | 11.06 | -0.12 (-1.07%) | 65,165 |
| 13 Jun 2019 | HKD | 11.6 | 11.74 | 11.04 | 11.18 | 11.18 | -0.6 (-5.09%) | 121,800 |
| 12 Jun 2019 | HKD | 11.92 | 12.02 | 11.74 | 11.78 | 11.78 | -0.18 (-1.51%) | 40,058 |
| 11 Jun 2019 | HKD | 12.12 | 12.2 | 11.86 | 11.96 | 11.96 | -0.22 (-1.81%) | 78,000 |
| 10 Jun 2019 | HKD | 12.14 | 12.36 | 12.14 | 12.18 | 12.18 | +0.28 (+2.35%) | 6,200 |
| 7 Jun 2019 | HKD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 12.56 | 12.84 | 11.88 | 11.9 | 11.9 | -0.32 (-2.62%) | 44,415 |
| 5 Jun 2019 | HKD | 12.5 | 12.72 | 12.22 | 12.22 | 12.22 | -0.38 (-3.02%) | 151,800 |
| 4 Jun 2019 | HKD | 12.9 | 13.02 | 12.6 | 12.6 | 12.6 | -0.3 (-2.33%) | 46,657 |
| 3 Jun 2019 | HKD | 13.58 | 13.58 | 12.76 | 12.9 | 12.9 | -0.66 (-4.87%) | 91,890 |
| 31 May 2019 | HKD | 14.24 | 14.24 | 13.4 | 13.56 | 13.56 | -0.14 (-1.02%) | 40,000 |
| 30 May 2019 | HKD | 13.3 | 14.34 | 13.3 | 13.7 | 13.7 | +0.4 (+3.01%) | 21,726 |
| 29 May 2019 | HKD | 13.52 | 13.98 | 12.98 | 13.3 | 13.3 | -0.44 (-3.20%) | 38,000 |
| 28 May 2019 | HKD | 12.52 | 14.18 | 12.52 | 13.74 | 13.74 | +0.38 (+2.84%) | 57,000 |
| 27 May 2019 | HKD | 13.14 | 13.4 | 12.76 | 13.36 | 13.36 | -0.04 (-0.30%) | 29,800 |
