| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 71.7 | 71.9 | 70.55 | 71 | 71 | -0.8 (-1.11%) | 251,438 |
| 5 Jul 2019 | HKD | 71.95 | 71.95 | 70.8 | 71.8 | 71.8 | +0.2 (+0.28%) | 133,068 |
| 4 Jul 2019 | HKD | 72.4 | 72.4 | 71.1 | 71.6 | 71.6 | -0.05 (-0.07%) | 169,400 |
| 3 Jul 2019 | HKD | 72.6 | 72.6 | 71 | 71.65 | 71.65 | -0.85 (-1.17%) | 367,679 |
| 2 Jul 2019 | HKD | 70.8 | 72.85 | 70.2 | 72.5 | 72.5 | +2.6 (+3.72%) | 525,500 |
| 1 Jul 2019 | HKD | 69.9 | 69.9 | 69.9 | 69.9 | 69.9 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 71 | 71 | 69.2 | 69.9 | 69.9 | -0.8 (-1.13%) | 304,802 |
| 27 Jun 2019 | HKD | 70.25 | 70.95 | 70.05 | 70.7 | 70.7 | +0.85 (+1.22%) | 284,447 |
| 26 Jun 2019 | HKD | 68.5 | 70.4 | 68.5 | 69.85 | 69.85 | +0.95 (+1.38%) | 207,090 |
| 25 Jun 2019 | HKD | 69.85 | 70.5 | 68.15 | 68.9 | 68.9 | -0.95 (-1.36%) | 291,288 |
| 24 Jun 2019 | HKD | 69.2 | 70.55 | 69.2 | 69.85 | 69.85 | +0.65 (+0.94%) | 251,800 |
| 21 Jun 2019 | HKD | 71.3 | 71.6 | 69.1 | 69.2 | 69.2 | -1.9 (-2.67%) | 661,424 |
| 20 Jun 2019 | HKD | 70.75 | 71.3 | 70.3 | 71.1 | 71.1 | +0.65 (+0.92%) | 382,506 |
| 19 Jun 2019 | HKD | 69.35 | 71.15 | 69.35 | 70.45 | 70.45 | +2.05 (+3.00%) | 870,744 |
| 18 Jun 2019 | HKD | 70 | 70 | 68.15 | 68.4 | 68.4 | -1.4 (-2.01%) | 277,466 |
| 17 Jun 2019 | HKD | 69.2 | 70.5 | 69.2 | 69.8 | 69.8 | +0.7 (+1.01%) | 744,374 |
| 14 Jun 2019 | HKD | 69 | 69.95 | 68.35 | 69.1 | 69.1 | +0.3 (+0.44%) | 262,100 |
| 13 Jun 2019 | HKD | 70 | 70 | 68.3 | 68.8 | 68.8 | -0.8 (-1.15%) | 242,700 |
| 12 Jun 2019 | HKD | 70.45 | 71.8 | 68.5 | 69.6 | 69.6 | -1.6 (-2.25%) | 273,635 |
| 11 Jun 2019 | HKD | 70.65 | 71.3 | 70 | 71.2 | 71.2 | +1.15 (+1.64%) | 792,260 |
| 10 Jun 2019 | HKD | 68.8 | 70.45 | 66 | 70.05 | 70.05 | +1.7 (+2.49%) | 774,101 |
| 7 Jun 2019 | HKD | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 67.25 | 68.7 | 67 | 68.35 | 68.35 | +1.35 (+2.01%) | 816,800 |
| 5 Jun 2019 | HKD | 65.85 | 67.4 | 65.4 | 67 | 67 | +2 (+3.08%) | 425,755 |
| 4 Jun 2019 | HKD | 64.6 | 65.3 | 64.55 | 65 | 65 | +0.9 (+1.40%) | 512,064 |
| 3 Jun 2019 | HKD | 65.5 | 65.5 | 63.8 | 64.1 | 64.1 | -0.9 (-1.38%) | 476,400 |
| 31 May 2019 | HKD | 65 | 65.8 | 64.9 | 65 | 65 | +0.2 (+0.31%) | 197,400 |
| 30 May 2019 | HKD | 66.3 | 66.3 | 64.65 | 64.8 | 64.8 | -0.9 (-1.37%) | 245,704 |
| 29 May 2019 | HKD | 66.25 | 66.95 | 65.3 | 65.7 | 65.7 | -0.3 (-0.45%) | 265,600 |
| 28 May 2019 | HKD | 68.05 | 68.05 | 66 | 66 | 66 | -1.35 (-2.00%) | 510,200 |
