| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | HKD | 54 | 54.3 | 52.5 | 54.3 | 54.3 | +0.85 (+1.59%) | 3,755,440 |
| 17 Jun 2019 | HKD | 52.5 | 54.4 | 52.5 | 53.45 | 53.45 | +1.55 (+2.99%) | 2,644,208 |
| 14 Jun 2019 | HKD | 52.6 | 52.9 | 51.55 | 51.9 | 51.9 | -0.8 (-1.52%) | 3,360,192 |
| 13 Jun 2019 | HKD | 52 | 52.7 | 50.9 | 52.7 | 52.7 | +0.45 (+0.86%) | 4,576,888 |
| 12 Jun 2019 | HKD | 55.25 | 55.25 | 51.75 | 52.25 | 52.25 | -2.85 (-5.17%) | 3,447,896 |
| 11 Jun 2019 | HKD | 55.85 | 56 | 55.05 | 55.1 | 55.1 | -0.15 (-0.27%) | 2,403,135 |
| 10 Jun 2019 | HKD | 54.2 | 55.6 | 54.2 | 55.25 | 55.25 | +1.05 (+1.94%) | 1,936,386 |
| 7 Jun 2019 | HKD | 54.2 | 54.2 | 54.2 | 54.2 | 54.2 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 53.9 | 54.45 | 53.5 | 54.2 | 54.2 | +0.35 (+0.65%) | 2,156,381 |
| 5 Jun 2019 | HKD | 54.1 | 54.3 | 53.15 | 53.85 | 53.85 | +0.25 (+0.47%) | 1,584,023 |
| 4 Jun 2019 | HKD | 53.5 | 53.75 | 52.7 | 53.6 | 53.6 | +0.25 (+0.47%) | 3,165,215 |
| 3 Jun 2019 | HKD | 53.6 | 54.1 | 52.9 | 53.35 | 53.35 | -0.2 (-0.37%) | 3,222,089 |
| 31 May 2019 | HKD | 56.1 | 56.1 | 53 | 53.55 | 53.55 | -2.55 (-4.55%) | 3,817,850 |
| 30 May 2019 | HKD | 56 | 56.3 | 55 | 56.1 | 56.1 | -0.2 (-0.36%) | 3,318,856 |
| 29 May 2019 | HKD | 56 | 56.75 | 55.75 | 56.3 | 56.3 | -0.45 (-0.79%) | 2,118,071 |
| 28 May 2019 | HKD | 57 | 57.35 | 55.75 | 56.75 | 56.75 | +0.5 (+0.89%) | 7,057,995 |
| 27 May 2019 | HKD | 56.7 | 57.15 | 56.1 | 56.25 | 56.25 | -0.35 (-0.62%) | 1,290,109 |
| 24 May 2019 | HKD | 55.55 | 56.8 | 55.35 | 56.6 | 56.6 | +1.05 (+1.89%) | 2,715,401 |
| 23 May 2019 | HKD | 56.8 | 56.8 | 55 | 55.55 | 55.55 | -0.75 (-1.33%) | 5,341,534 |
| 22 May 2019 | HKD | 56.55 | 56.7 | 55.85 | 56.3 | 56.3 | -0.3 (-0.53%) | 3,872,084 |
| 21 May 2019 | HKD | 58.4 | 58.4 | 56.4 | 56.6 | 56.6 | -1.4 (-2.41%) | 2,147,271 |
| 20 May 2019 | HKD | 58.45 | 58.45 | 57.35 | 58 | 58 | +0.6 (+1.05%) | 1,624,419 |
| 17 May 2019 | HKD | 58.1 | 58.35 | 56.95 | 57.4 | 57.4 | -0.3 (-0.52%) | 2,166,207 |
| 16 May 2019 | HKD | 56.5 | 57.7 | 55.85 | 57.7 | 57.7 | +0.55 (+0.96%) | 2,289,713 |
| 15 May 2019 | HKD | 56.4 | 57.15 | 56.4 | 57.15 | 57.15 | +0.3 (+0.53%) | 1,628,000 |
| 14 May 2019 | HKD | 57.25 | 57.25 | 56.3 | 56.85 | 56.85 | -1.4 (-2.40%) | 4,700,356 |
| 13 May 2019 | HKD | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 58.45 | 59 | 57.2 | 58.25 | 58.25 | +0.45 (+0.78%) | 3,461,438 |
| 9 May 2019 | HKD | 58.3 | 58.5 | 57.25 | 57.8 | 57.8 | -1.05 (-1.78%) | 2,230,765 |
| 8 May 2019 | HKD | 58.8 | 59.15 | 58.6 | 58.85 | 58.85 | -1.2 (-2.00%) | 3,121,691 |
