| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | HKD | 41.5 | 41.7 | 40.65 | 41.1 | 41.1 | -0.45 (-1.08%) | 5,393,770 |
| 3 Jun 2019 | HKD | 42 | 42 | 40.6 | 41.55 | 41.55 | -0.15 (-0.36%) | 5,869,110 |
| 31 May 2019 | HKD | 41.55 | 42.5 | 41.35 | 41.7 | 41.7 | +0.05 (+0.12%) | 4,273,317 |
| 30 May 2019 | HKD | 41.8 | 42.05 | 41.05 | 41.65 | 41.65 | -0.55 (-1.30%) | 6,232,254 |
| 29 May 2019 | HKD | 42.4 | 42.4 | 41.65 | 42.2 | 42.2 | -0.25 (-0.59%) | 5,240,841 |
| 28 May 2019 | HKD | 42 | 43.2 | 41.6 | 42.45 | 42.45 | +0.15 (+0.35%) | 10,482,301 |
| 27 May 2019 | HKD | 42.6 | 42.6 | 41.25 | 42.3 | 42.3 | +0.3 (+0.71%) | 6,174,000 |
| 24 May 2019 | HKD | 41.85 | 42.5 | 41.4 | 42 | 42 | +0.75 (+1.82%) | 6,795,416 |
| 23 May 2019 | HKD | 43.65 | 43.65 | 40.65 | 41.25 | 41.25 | -2.8 (-6.36%) | 15,231,818 |
| 22 May 2019 | HKD | 44.4 | 44.8 | 43.45 | 44.05 | 44.05 | +0.25 (+0.57%) | 5,481,336 |
| 21 May 2019 | HKD | 43.7 | 44.95 | 43.25 | 43.8 | 43.8 | +0.65 (+1.51%) | 10,645,600 |
| 20 May 2019 | HKD | 43.7 | 44.95 | 41.55 | 43.15 | 43.15 | +0.1 (+0.23%) | 15,209,562 |
| 17 May 2019 | HKD | 45 | 45.75 | 42.3 | 43.05 | 43.05 | -1.6 (-3.58%) | 17,184,730 |
| 16 May 2019 | HKD | 45.8 | 46.3 | 44.65 | 44.65 | 44.65 | -1.35 (-2.93%) | 8,122,473 |
| 15 May 2019 | HKD | 45.55 | 46.5 | 45.55 | 46 | 46 | +0.6 (+1.32%) | 5,943,583 |
| 14 May 2019 | HKD | 44.4 | 45.55 | 44.1 | 45.4 | 45.4 | -1.5 (-3.20%) | 9,765,583 |
| 13 May 2019 | HKD | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 46.75 | 48.15 | 45.5 | 46.9 | 46.9 | +1 (+2.18%) | 12,900,443 |
| 9 May 2019 | HKD | 48.7 | 48.7 | 45.75 | 45.9 | 45.9 | -2.7 (-5.56%) | 14,052,551 |
| 8 May 2019 | HKD | 47.5 | 49.4 | 47 | 48.6 | 48.6 | -0.65 (-1.32%) | 13,311,084 |
| 7 May 2019 | HKD | 50.2 | 50.8 | 48.05 | 49.25 | 49.25 | -0.5 (-1.01%) | 9,841,752 |
| 6 May 2019 | HKD | 51.45 | 51.45 | 48.2 | 49.75 | 49.75 | -3.25 (-6.13%) | 18,727,938 |
| 3 May 2019 | HKD | 51.25 | 53.25 | 51.25 | 53 | 53 | +0.75 (+1.44%) | 6,028,589 |
| 2 May 2019 | HKD | 50.85 | 52.55 | 50.85 | 52.25 | 52.25 | +1.55 (+3.06%) | 9,788,637 |
| 1 May 2019 | HKD | 50.7 | 50.7 | 50.7 | 50.7 | 50.7 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 51.15 | 51.85 | 50.3 | 50.7 | 50.7 | -1.9 (-3.61%) | 12,673,107 |
| 29 Apr 2019 | HKD | 53.9 | 53.95 | 51.5 | 52.6 | 52.6 | -1.1 (-2.05%) | 9,865,927 |
| 26 Apr 2019 | HKD | 52.7 | 54.3 | 52.3 | 53.7 | 53.7 | +1.35 (+2.58%) | 11,873,397 |
| 25 Apr 2019 | HKD | 53.65 | 54.55 | 52.1 | 52.35 | 52.35 | -1.9 (-3.50%) | 12,173,413 |
| 24 Apr 2019 | HKD | 55.3 | 55.7 | 53.85 | 54.25 | 54.25 | -0.65 (-1.18%) | 10,776,495 |
