| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 68.8 | 68.9 | 67.15 | 67.35 | 67.35 | -1.2 (-1.75%) | 218,900 |
| 24 May 2019 | HKD | 68.15 | 69.85 | 68.15 | 68.55 | 68.55 | +0.25 (+0.37%) | 390,922 |
| 23 May 2019 | HKD | 68.75 | 69.3 | 68 | 68.3 | 68.3 | -0.5 (-0.73%) | 448,814 |
| 22 May 2019 | HKD | 69 | 69.05 | 68.3 | 68.8 | 68.8 | +0.15 (+0.22%) | 490,703 |
| 21 May 2019 | HKD | 70.3 | 70.3 | 68.2 | 68.65 | 68.65 | -1.65 (-2.35%) | 1,126,200 |
| 20 May 2019 | HKD | 69.8 | 70.7 | 69.2 | 70.3 | 70.3 | +0.8 (+1.15%) | 410,531 |
| 17 May 2019 | HKD | 71.55 | 72.95 | 69.25 | 69.5 | 69.5 | -2.75 (-3.81%) | 582,120 |
| 16 May 2019 | HKD | 72.4 | 73 | 70.35 | 72.25 | 72.25 | -0.1 (-0.14%) | 549,641 |
| 15 May 2019 | HKD | 70.45 | 72.7 | 70 | 72.35 | 72.35 | +1.9 (+2.70%) | 522,762 |
| 14 May 2019 | HKD | 69.4 | 70.7 | 68.5 | 70.45 | 70.45 | +0.95 (+1.37%) | 493,195 |
| 13 May 2019 | HKD | 69.5 | 69.5 | 69.5 | 69.5 | 69.5 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 68.85 | 71.05 | 68.5 | 69.5 | 69.5 | +1 (+1.46%) | 391,777 |
| 9 May 2019 | HKD | 68.7 | 69.5 | 68.3 | 68.5 | 68.5 | -0.4 (-0.58%) | 291,300 |
| 8 May 2019 | HKD | 69 | 69.4 | 68.2 | 68.9 | 68.9 | -0.6 (-0.86%) | 408,840 |
| 7 May 2019 | HKD | 69.3 | 69.95 | 68.5 | 69.5 | 69.5 | +0.25 (+0.36%) | 437,050 |
| 6 May 2019 | HKD | 71.5 | 71.5 | 69.15 | 69.25 | 69.25 | -2.5 (-3.48%) | 357,698 |
| 3 May 2019 | HKD | 72.5 | 72.5 | 71.6 | 71.75 | 71.75 | -0.5 (-0.69%) | 225,822 |
| 2 May 2019 | HKD | 72.25 | 72.7 | 71.15 | 72.25 | 72.25 | +0.7 (+0.98%) | 357,614 |
| 1 May 2019 | HKD | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 72 | 72.3 | 71.45 | 71.55 | 71.55 | -0.55 (-0.76%) | 170,482 |
| 29 Apr 2019 | HKD | 71.95 | 72.5 | 71.3 | 72.1 | 72.1 | +0.7 (+0.98%) | 312,125 |
| 26 Apr 2019 | HKD | 71.6 | 72.25 | 71.3 | 71.4 | 71.4 | -0.45 (-0.63%) | 214,830 |
| 25 Apr 2019 | HKD | 72.45 | 72.45 | 71.6 | 71.85 | 71.85 | -0.55 (-0.76%) | 195,900 |
| 24 Apr 2019 | HKD | 73.05 | 73.7 | 72.35 | 72.4 | 72.4 | -0.65 (-0.89%) | 600,800 |
| 23 Apr 2019 | HKD | 73.6 | 73.75 | 72.35 | 73.05 | 73.05 | +0.05 (+0.07%) | 128,430 |
| 22 Apr 2019 | HKD | 73 | 73 | 73 | 73 | 73 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 73 | 73 | 73 | 73 | 73 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 72.8 | 73.5 | 72.25 | 73 | 73 | +0.3 (+0.41%) | 163,709 |
| 17 Apr 2019 | HKD | 72.35 | 72.8 | 71.8 | 72.7 | 72.7 | +0.05 (+0.07%) | 262,303 |
| 16 Apr 2019 | HKD | 72.9 | 73 | 72 | 72.65 | 72.65 | +0.2 (+0.28%) | 186,602 |
