| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | HKD | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -0.05 (-2.66%) | 3,395,052 |
| 31 May 2019 | HKD | 1.81 | 1.96 | 1.81 | 1.88 | 1.88 | +0.13 (+7.43%) | 18,441,748 |
| 30 May 2019 | HKD | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 570,091 |
| 29 May 2019 | HKD | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 976,360 |
| 28 May 2019 | HKD | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 16,863,500 |
| 27 May 2019 | HKD | 1.7 | 1.75 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,389,024 |
| 24 May 2019 | HKD | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 2,515,000 |
| 23 May 2019 | HKD | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,523,874 |
| 22 May 2019 | HKD | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,544,090 |
| 21 May 2019 | HKD | 1.69 | 1.74 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 3,441,000 |
| 20 May 2019 | HKD | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 5,603,587 |
| 17 May 2019 | HKD | 1.76 | 1.8 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 3,484,500 |
| 16 May 2019 | HKD | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,986,000 |
| 15 May 2019 | HKD | 1.77 | 1.8 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 4,079,500 |
| 14 May 2019 | HKD | 1.79 | 1.79 | 1.73 | 1.77 | 1.77 | -0.08 (-4.32%) | 6,889,500 |
| 13 May 2019 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 1.81 | 1.9 | 1.81 | 1.85 | 1.85 | +0.04 (+2.21%) | 3,326,500 |
| 9 May 2019 | HKD | 1.85 | 1.86 | 1.8 | 1.81 | 1.81 | -0.06 (-3.21%) | 3,395,500 |
| 8 May 2019 | HKD | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | -0.02 (-1.06%) | 2,418,500 |
| 7 May 2019 | HKD | 1.86 | 1.9 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 2,840,000 |
| 6 May 2019 | HKD | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -0.09 (-4.62%) | 4,993,000 |
| 3 May 2019 | HKD | 1.94 | 1.97 | 1.9 | 1.95 | 1.95 | +0.03 (+1.56%) | 1,921,000 |
| 2 May 2019 | HKD | 1.9 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 1,945,996 |
| 1 May 2019 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 2,387,100 |
| 29 Apr 2019 | HKD | 1.93 | 1.98 | 1.91 | 1.96 | 1.96 | +0.03 (+1.55%) | 3,304,947 |
| 26 Apr 2019 | HKD | 1.92 | 1.94 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 3,702,712 |
| 25 Apr 2019 | HKD | 1.96 | 2.01 | 1.92 | 1.93 | 1.93 | -0.04 (-2.03%) | 5,951,712 |
| 24 Apr 2019 | HKD | 2 | 2.02 | 1.96 | 1.97 | 1.97 | -0.04 (-1.99%) | 4,030,712 |
| 23 Apr 2019 | HKD | 2.08 | 2.08 | 1.99 | 2.01 | 2.01 | -0.07 (-3.37%) | 4,620,090 |
