| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | HKD | 8.76 | 9.03 | 8.6 | 9.01 | 9.01 | +0.23 (+2.62%) | 15,128,050 |
| 10 Jun 2019 | HKD | 8.28 | 8.92 | 8.24 | 8.78 | 8.78 | +0.58 (+7.07%) | 24,457,840 |
| 7 Jun 2019 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 8.38 | 8.41 | 8.18 | 8.2 | 8.2 | -0.18 (-2.15%) | 6,886,663 |
| 5 Jun 2019 | HKD | 8.25 | 8.42 | 8.15 | 8.38 | 8.38 | +0.4 (+5.01%) | 17,351,529 |
| 4 Jun 2019 | HKD | 8.33 | 8.36 | 7.92 | 7.98 | 7.98 | -0.33 (-3.97%) | 18,288,320 |
| 3 Jun 2019 | HKD | 8.7 | 8.85 | 8.26 | 8.31 | 8.31 | -0.42 (-4.81%) | 19,903,850 |
| 31 May 2019 | HKD | 8.7 | 8.96 | 8.63 | 8.73 | 8.73 | +0.02 (+0.23%) | 13,184,890 |
| 30 May 2019 | HKD | 8.79 | 8.84 | 8.59 | 8.71 | 8.71 | -0.03 (-0.34%) | 6,140,368 |
| 29 May 2019 | HKD | 8.58 | 8.87 | 8.58 | 8.74 | 8.74 | -0.01 (-0.11%) | 4,416,075 |
| 28 May 2019 | HKD | 8.5 | 8.86 | 8.47 | 8.75 | 8.75 | +0.15 (+1.74%) | 19,049,369 |
| 27 May 2019 | HKD | 8.41 | 8.68 | 8.28 | 8.6 | 8.6 | +0.23 (+2.75%) | 12,068,020 |
| 24 May 2019 | HKD | 8.4 | 8.73 | 8.25 | 8.37 | 8.37 | -0.01 (-0.12%) | 14,891,560 |
| 23 May 2019 | HKD | 8.75 | 8.75 | 8.34 | 8.38 | 8.38 | -0.46 (-5.20%) | 26,175,051 |
| 22 May 2019 | HKD | 8.06 | 8.9 | 8.06 | 8.84 | 8.84 | +0.76 (+9.41%) | 27,266,580 |
| 21 May 2019 | HKD | 7.89 | 8.12 | 7.73 | 8.08 | 8.08 | +0.19 (+2.41%) | 26,545,900 |
| 20 May 2019 | HKD | 8.05 | 8.52 | 7.85 | 7.89 | 7.89 | -0.24 (-2.95%) | 17,603,211 |
| 17 May 2019 | HKD | 8.65 | 8.65 | 8.13 | 8.13 | 8.13 | -0.45 (-5.24%) | 21,007,770 |
| 16 May 2019 | HKD | 8.8 | 8.8 | 8.56 | 8.58 | 8.58 | -0.13 (-1.49%) | 11,378,120 |
| 15 May 2019 | HKD | 8.5 | 8.79 | 8.41 | 8.71 | 8.71 | +0.21 (+2.47%) | 12,726,000 |
| 14 May 2019 | HKD | 8.34 | 8.6 | 8.3 | 8.5 | 8.5 | -0.27 (-3.08%) | 15,865,370 |
| 13 May 2019 | HKD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 8.7 | 8.93 | 8.4 | 8.77 | 8.77 | +0.21 (+2.45%) | 18,254,670 |
| 9 May 2019 | HKD | 8.86 | 8.92 | 8.42 | 8.56 | 8.56 | -0.35 (-3.93%) | 19,309,230 |
| 8 May 2019 | HKD | 9.08 | 9.11 | 8.86 | 8.91 | 8.91 | -0.3 (-3.26%) | 19,847,160 |
| 7 May 2019 | HKD | 9.22 | 9.4 | 9.06 | 9.21 | 9.21 | -0.02 (-0.22%) | 10,577,270 |
| 6 May 2019 | HKD | 9.3 | 9.38 | 8.56 | 9.23 | 9.23 | -0.52 (-5.33%) | 21,560,900 |
| 3 May 2019 | HKD | 9.6 | 9.75 | 9.53 | 9.75 | 9.75 | +0.09 (+0.93%) | 5,200,152 |
| 2 May 2019 | HKD | 9.6 | 9.8 | 9.56 | 9.66 | 9.66 | +0.06 (+0.63%) | 9,326,028 |
| 1 May 2019 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
