| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 6 | 6 | 5.79 | 5.92 | 5.92 | -0.05 (-0.84%) | 13,317,000 |
| 24 May 2019 | HKD | 5.97 | 6.1 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 9,753,000 |
| 23 May 2019 | HKD | 5.91 | 6.13 | 5.82 | 5.97 | 5.97 | +0.06 (+1.02%) | 18,724,891 |
| 22 May 2019 | HKD | 6.15 | 6.19 | 5.87 | 5.91 | 5.91 | -0.23 (-3.75%) | 28,405,400 |
| 21 May 2019 | HKD | 6.16 | 6.26 | 6.11 | 6.14 | 6.14 | -0.03 (-0.49%) | 10,176,850 |
| 20 May 2019 | HKD | 6.5 | 6.58 | 6.1 | 6.17 | 6.17 | -0.34 (-5.22%) | 26,406,840 |
| 17 May 2019 | HKD | 6.89 | 6.9 | 6.46 | 6.51 | 6.51 | -0.31 (-4.55%) | 13,318,850 |
| 16 May 2019 | HKD | 6.83 | 6.96 | 6.78 | 6.82 | 6.82 | -0.01 (-0.15%) | 6,701,136 |
| 15 May 2019 | HKD | 6.77 | 6.89 | 6.75 | 6.83 | 6.83 | +0.12 (+1.79%) | 8,753,262 |
| 14 May 2019 | HKD | 6.75 | 6.8 | 6.61 | 6.71 | 6.71 | -0.21 (-3.03%) | 11,249,320 |
| 13 May 2019 | HKD | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 6.84 | 7.03 | 6.73 | 6.92 | 6.92 | +0.18 (+2.67%) | 14,396,830 |
| 9 May 2019 | HKD | 6.9 | 6.95 | 6.68 | 6.74 | 6.74 | -0.15 (-2.18%) | 14,967,740 |
| 8 May 2019 | HKD | 7.08 | 7.2 | 6.85 | 6.89 | 6.89 | -0.34 (-4.70%) | 15,854,860 |
| 7 May 2019 | HKD | 7.14 | 7.33 | 7.09 | 7.23 | 7.23 | +0.11 (+1.54%) | 10,759,460 |
| 6 May 2019 | HKD | 7.17 | 7.3 | 7.04 | 7.12 | 7.12 | -0.34 (-4.56%) | 21,685,920 |
| 3 May 2019 | HKD | 7.09 | 7.48 | 7.05 | 7.46 | 7.46 | +0.35 (+4.92%) | 7,143,000 |
| 2 May 2019 | HKD | 7.09 | 7.17 | 6.98 | 7.11 | 7.11 | +0.01 (+0.14%) | 4,515,930 |
| 1 May 2019 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 7.03 | 7.12 | 6.96 | 7.1 | 7.1 | 0.0 (0.0%) | 4,816,000 |
| 29 Apr 2019 | HKD | 7.14 | 7.21 | 6.93 | 7.1 | 7.1 | +0.01 (+0.14%) | 6,564,945 |
| 26 Apr 2019 | HKD | 7 | 7.19 | 6.94 | 7.09 | 7.09 | +0.11 (+1.58%) | 11,549,060 |
| 25 Apr 2019 | HKD | 7.05 | 7.15 | 6.94 | 6.98 | 6.98 | -0.12 (-1.69%) | 7,436,194 |
| 24 Apr 2019 | HKD | 7.04 | 7.15 | 7 | 7.1 | 7.1 | +0.06 (+0.85%) | 6,303,788 |
| 23 Apr 2019 | HKD | 7.05 | 7.14 | 7.01 | 7.04 | 7.04 | -0.13 (-1.81%) | 11,386,370 |
| 22 Apr 2019 | HKD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 7.1 | 7.22 | 7.02 | 7.17 | 7.17 | 0.0 (0.0%) | 8,275,000 |
| 17 Apr 2019 | HKD | 7.25 | 7.27 | 7.04 | 7.17 | 7.17 | -0.06 (-0.83%) | 11,610,500 |
| 16 Apr 2019 | HKD | 7.28 | 7.28 | 7.15 | 7.23 | 7.23 | +0.02 (+0.28%) | 9,503,561 |
