| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | HKD | 86.4 | 86.4 | 85 | 85.15 | 36.2032 | -0.7 (-0.82%) | 1,076,746 |
| 31 May 2019 | HKD | 86 | 87.4999 | 85.7498 | 85.85 | 36.5009 | -0.7 (-0.81%) | 1,483,826 |
| 30 May 2019 | HKD | 86.4499 | 87.7499 | 85.2 | 86.5499 | 36.7984 | -0.15 (-0.17%) | 1,104,450 |
| 29 May 2019 | HKD | 85.2 | 88 | 85.0999 | 86.6999 | 36.8622 | -0.3 (-0.34%) | 4,031,527 |
| 28 May 2019 | HKD | 84.5501 | 87 | 83.85 | 87 | 36.9898 | +2.3 (+2.72%) | 20,011,900 |
| 27 May 2019 | HKD | 86.7998 | 86.95 | 84.0499 | 84.6998 | 36.0118 | -0.95 (-1.11%) | 2,045,669 |
| 24 May 2019 | HKD | 85.45 | 86.05 | 84 | 85.6499 | 36.4158 | +2.3 (+2.76%) | 1,603,825 |
| 23 May 2019 | HKD | 85.8 | 87.1 | 83.2 | 83.35 | 35.4379 | -2.9 (-3.36%) | 2,045,065 |
| 22 May 2019 | HKD | 87.3 | 88 | 86 | 86.25 | 36.6709 | +0.8 (+0.94%) | 2,858,151 |
| 21 May 2019 | HKD | 83.8 | 86.7998 | 83.8 | 85.45 | 36.3308 | +1.45 (+1.73%) | 2,375,050 |
| 20 May 2019 | HKD | 86.2 | 88.5 | 84 | 84 | 35.7143 | -2 (-2.33%) | 2,125,202 |
| 17 May 2019 | HKD | 86.5 | 89.1 | 85.2 | 86 | 36.5646 | +0.1 (+0.12%) | 2,820,261 |
| 16 May 2019 | HKD | 84.85 | 87.8 | 84.65 | 85.9 | 36.5221 | +0.6 (+0.70%) | 1,750,594 |
| 15 May 2019 | HKD | 87 | 87.8498 | 85.2499 | 85.3 | 36.267 | -0.1 (-0.12%) | 1,873,604 |
| 14 May 2019 | HKD | 86.4 | 87.8498 | 84.25 | 85.3999 | 36.3095 | -0.95 (-1.10%) | 5,122,799 |
| 13 May 2019 | HKD | 86.35 | 86.35 | 86.35 | 86.35 | 36.7134 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 83.5001 | 87.25 | 83.5001 | 86.35 | 36.7134 | +5.5 (+6.80%) | 3,828,453 |
| 9 May 2019 | HKD | 87 | 87.55 | 80.8 | 80.85 | 34.375 | -6.8 (-7.76%) | 3,013,148 |
| 8 May 2019 | HKD | 87.3499 | 88.95 | 85.3 | 87.6499 | 37.2661 | -0.85 (-0.96%) | 899,137 |
| 7 May 2019 | HKD | 89.65 | 89.65 | 87.4999 | 88.5 | 37.6276 | +1.2 (+1.37%) | 1,163,060 |
| 6 May 2019 | HKD | 92 | 92 | 85.6001 | 87.3 | 37.1173 | -5.7 (-6.13%) | 1,699,556 |
| 3 May 2019 | HKD | 94.75 | 94.75 | 92.1 | 92.9999 | 39.5408 | -2 (-2.11%) | 1,618,882 |
| 2 May 2019 | HKD | 95.9999 | 97 | 93.8999 | 94.9999 | 40.3911 | -1.5 (-1.55%) | 2,577,569 |
| 1 May 2019 | HKD | 96.5 | 96.5 | 96.5 | 96.5 | 41.0289 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 95.65 | 97.9999 | 94.8 | 96.5 | 41.0289 | +1.2 (+1.26%) | 2,071,760 |
| 29 Apr 2019 | HKD | 96.1001 | 96.1001 | 94.25 | 95.3 | 40.5187 | +0.15 (+0.16%) | 725,962 |
| 26 Apr 2019 | HKD | 94.5 | 95.3 | 93.85 | 95.15 | 40.4549 | +1.6 (+1.71%) | 2,367,025 |
| 25 Apr 2019 | HKD | 95.4 | 95.4 | 92.9999 | 93.55 | 39.7747 | -0.85 (-0.90%) | 796,858 |
| 24 Apr 2019 | HKD | 95.4 | 95.8 | 91.8499 | 94.4 | 40.1361 | +0.6 (+0.64%) | 3,028,671 |
| 23 Apr 2019 | HKD | 97 | 98.95 | 90.9998 | 93.7999 | 39.8809 | -5.15 (-5.20%) | 2,897,430 |
