| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | HKD | 23.3 | 23.5 | 22.85 | 23.15 | 23.15 | -0.25 (-1.07%) | 1,494,000 |
| 31 May 2019 | HKD | 23.45 | 23.55 | 23.25 | 23.4 | 23.4 | -0.2 (-0.85%) | 1,105,898 |
| 30 May 2019 | HKD | 23.6 | 23.6 | 23.15 | 23.6 | 23.6 | +0.05 (+0.21%) | 514,000 |
| 29 May 2019 | HKD | 23.8 | 23.8 | 23.15 | 23.55 | 23.55 | -0.15 (-0.63%) | 532,123 |
| 28 May 2019 | HKD | 23.3 | 23.75 | 23 | 23.7 | 23.7 | +0.6 (+2.60%) | 2,610,201 |
| 27 May 2019 | HKD | 23.5 | 23.55 | 22.8 | 23.1 | 23.1 | -0.4 (-1.70%) | 834,800 |
| 24 May 2019 | HKD | 22.95 | 23.7 | 22.8 | 23.5 | 23.5 | +0.7 (+3.07%) | 1,051,803 |
| 23 May 2019 | HKD | 23.95 | 24 | 22.45 | 22.8 | 22.8 | -1.15 (-4.80%) | 3,671,140 |
| 22 May 2019 | HKD | 24.45 | 24.45 | 23.85 | 23.95 | 23.95 | 0.0 (0.0%) | 599,800 |
| 21 May 2019 | HKD | 23.95 | 24.5 | 23.85 | 23.95 | 23.95 | +0.25 (+1.05%) | 1,235,200 |
| 20 May 2019 | HKD | 24.6 | 24.6 | 23.7 | 23.7 | 23.7 | -0.4 (-1.66%) | 514,180 |
| 17 May 2019 | HKD | 25.25 | 25.45 | 24.1 | 24.1 | 24.1 | -0.9 (-3.60%) | 707,020 |
| 16 May 2019 | HKD | 24.7 | 25.65 | 24.7 | 25 | 25 | +0.1 (+0.40%) | 1,183,224 |
| 15 May 2019 | HKD | 24.6 | 25.45 | 24.45 | 24.9 | 24.9 | +0.3 (+1.22%) | 1,507,537 |
| 14 May 2019 | HKD | 24.45 | 25.15 | 24 | 24.6 | 24.6 | -0.75 (-2.96%) | 1,873,260 |
| 13 May 2019 | HKD | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 25.3 | 25.7 | 24.85 | 25.35 | 25.35 | +0.05 (+0.20%) | 2,471,420 |
| 9 May 2019 | HKD | 25.6 | 25.75 | 25.1 | 25.3 | 25.3 | -0.4 (-1.56%) | 2,825,753 |
| 8 May 2019 | HKD | 26.15 | 26.3 | 25.55 | 25.7 | 25.7 | -0.9 (-3.38%) | 1,030,800 |
| 7 May 2019 | HKD | 26.4 | 26.9 | 26.35 | 26.6 | 26.6 | +0.2 (+0.76%) | 1,668,000 |
| 6 May 2019 | HKD | 27.25 | 27.3 | 26 | 26.4 | 26.4 | -1.45 (-5.21%) | 2,178,926 |
| 3 May 2019 | HKD | 27.3 | 27.85 | 26.6 | 27.85 | 27.85 | +0.6 (+2.20%) | 590,400 |
| 2 May 2019 | HKD | 27.55 | 27.8 | 27.1 | 27.25 | 27.25 | -0.3 (-1.09%) | 451,425 |
| 1 May 2019 | HKD | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 27.7 | 27.75 | 27.1 | 27.55 | 27.55 | -0.35 (-1.25%) | 962,757 |
| 29 Apr 2019 | HKD | 27.4 | 28.45 | 27.25 | 27.9 | 27.9 | -0.65 (-2.28%) | 889,056 |
| 26 Apr 2019 | HKD | 28.5 | 29 | 28.1 | 28.55 | 28.55 | +0.05 (+0.18%) | 691,457 |
| 25 Apr 2019 | HKD | 29.7 | 29.7 | 28.35 | 28.5 | 28.5 | -0.75 (-2.56%) | 1,264,086 |
| 24 Apr 2019 | HKD | 29.95 | 29.95 | 29 | 29.25 | 29.25 | -0.4 (-1.35%) | 1,387,212 |
| 23 Apr 2019 | HKD | 30.4 | 30.5 | 29.25 | 29.65 | 29.65 | -0.85 (-2.79%) | 1,470,227 |
