| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | HKD | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 33,298,879 |
| 28 May 2019 | HKD | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 87,414,000 |
| 27 May 2019 | HKD | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 21,468,250 |
| 24 May 2019 | HKD | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 28,555,039 |
| 23 May 2019 | HKD | 1.39 | 1.4 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 27,711,850 |
| 22 May 2019 | HKD | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 28,131,000 |
| 21 May 2019 | HKD | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 49,477,832 |
| 20 May 2019 | HKD | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 50,062,832 |
| 17 May 2019 | HKD | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 34,721,738 |
| 16 May 2019 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 35,023,672 |
| 15 May 2019 | HKD | 1.4 | 1.44 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 30,728,850 |
| 14 May 2019 | HKD | 1.43 | 1.44 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 81,640,047 |
| 13 May 2019 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 1.47 | 1.49 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 51,143,000 |
| 9 May 2019 | HKD | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 34,120,699 |
| 8 May 2019 | HKD | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 34,778,602 |
| 7 May 2019 | HKD | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 49,586,461 |
| 6 May 2019 | HKD | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -0.12 (-7.19%) | 78,351,031 |
| 3 May 2019 | HKD | 1.64 | 1.69 | 1.61 | 1.67 | 1.67 | +0.02 (+1.21%) | 34,233,000 |
| 2 May 2019 | HKD | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 18,529,770 |
| 1 May 2019 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 37,124,121 |
| 29 Apr 2019 | HKD | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 15,173,340 |
| 26 Apr 2019 | HKD | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 32,850,980 |
| 25 Apr 2019 | HKD | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 49,677,352 |
| 24 Apr 2019 | HKD | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 34,148,160 |
| 23 Apr 2019 | HKD | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 44,726,539 |
| 22 Apr 2019 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 33,107,352 |
