| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 24 | 24 | 23.85 | 23.9 | 23.9 | -0.15 (-0.62%) | 488,114 |
| 24 May 2019 | HKD | 24.2 | 24.2 | 23.8 | 24.05 | 24.05 | -0.05 (-0.21%) | 527,535 |
| 23 May 2019 | HKD | 24.4 | 24.4 | 23.9 | 24.1 | 24.1 | -0.3 (-1.23%) | 782,942 |
| 22 May 2019 | HKD | 24.15 | 24.45 | 24.05 | 24.4 | 24.4 | +0.25 (+1.04%) | 820,805 |
| 21 May 2019 | HKD | 24 | 24.15 | 23.8 | 24.15 | 24.15 | +0.05 (+0.21%) | 1,429,884 |
| 20 May 2019 | HKD | 24.2 | 24.2 | 23.95 | 24.1 | 24.1 | -0.1 (-0.41%) | 501,694 |
| 17 May 2019 | HKD | 24.65 | 24.65 | 24.15 | 24.2 | 24.2 | -0.45 (-1.83%) | 574,766 |
| 16 May 2019 | HKD | 23.95 | 24.95 | 23.95 | 24.65 | 24.65 | +0.45 (+1.86%) | 1,339,708 |
| 15 May 2019 | HKD | 24.05 | 24.35 | 23.9 | 24.2 | 24.2 | +0.2 (+0.83%) | 1,017,344 |
| 14 May 2019 | HKD | 23.95 | 24.15 | 23.6 | 24 | 24 | -0.15 (-0.62%) | 1,662,271 |
| 13 May 2019 | HKD | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 24.05 | 24.4 | 23.8 | 24.15 | 24.15 | +0.15 (+0.63%) | 2,321,810 |
| 9 May 2019 | HKD | 24.4 | 24.75 | 24 | 24 | 24 | -0.45 (-1.84%) | 1,353,037 |
| 8 May 2019 | HKD | 24.5 | 24.6 | 24.2 | 24.45 | 24.45 | -0.3 (-1.21%) | 1,564,761 |
| 7 May 2019 | HKD | 24.95 | 24.95 | 24.5 | 24.75 | 24.75 | 0.0 (0.0%) | 786,069 |
| 6 May 2019 | HKD | 25.05 | 25.05 | 24.5 | 24.75 | 24.75 | -0.55 (-2.17%) | 1,147,452 |
| 3 May 2019 | HKD | 25.1 | 25.35 | 24.7 | 25.3 | 25.3 | +0.3 (+1.20%) | 898,358 |
| 2 May 2019 | HKD | 24.75 | 25.1 | 24.65 | 25 | 25 | +0.25 (+1.01%) | 1,192,726 |
| 1 May 2019 | HKD | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 24.9 | 25 | 24.65 | 24.75 | 24.75 | -0.2 (-0.80%) | 1,723,533 |
| 29 Apr 2019 | HKD | 25.2 | 25.25 | 24.95 | 24.95 | 24.95 | -0.25 (-0.99%) | 671,438 |
| 26 Apr 2019 | HKD | 25.1 | 25.25 | 25 | 25.2 | 25.2 | +0.1 (+0.40%) | 555,633 |
| 25 Apr 2019 | HKD | 25.4 | 25.4 | 25 | 25.1 | 25.1 | -0.1 (-0.40%) | 556,784 |
| 24 Apr 2019 | HKD | 25.6 | 25.6 | 25.2 | 25.2 | 25.2 | -0.1 (-0.40%) | 802,495 |
| 23 Apr 2019 | HKD | 25.35 | 25.8 | 25.15 | 25.3 | 25.3 | -0.25 (-0.98%) | 1,017,263 |
| 22 Apr 2019 | HKD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 25.65 | 25.7 | 25.4 | 25.55 | 25.55 | -0.15 (-0.58%) | 788,613 |
| 17 Apr 2019 | HKD | 25.85 | 25.85 | 25.45 | 25.7 | 25.7 | +0.1 (+0.39%) | 774,770 |
| 16 Apr 2019 | HKD | 25.35 | 25.65 | 25.3 | 25.6 | 25.6 | +0.1 (+0.39%) | 952,066 |
