| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2019 | HKD | 68.9 | 70.5 | 68.3 | 70 | 70 | +1.2 (+1.74%) | 20,880,301 |
| 3 Jul 2019 | HKD | 69.25 | 69.25 | 67.9 | 68.8 | 68.8 | -0.45 (-0.65%) | 14,705,240 |
| 2 Jul 2019 | HKD | 68.5 | 70.05 | 68.3 | 69.25 | 69.25 | +0.75 (+1.09%) | 30,128,641 |
| 1 Jul 2019 | HKD | 68.5 | 68.5 | 68.5 | 68.5 | 68.5 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 69.05 | 69.35 | 67.65 | 68.5 | 68.5 | 0.0 (0.0%) | 25,251,529 |
| 27 Jun 2019 | HKD | 64.3 | 68.95 | 64.3 | 68.5 | 68.5 | +4.15 (+6.45%) | 35,694,680 |
| 26 Jun 2019 | HKD | 63.6 | 64.8 | 63.1 | 64.35 | 64.35 | +0.75 (+1.18%) | 14,358,050 |
| 25 Jun 2019 | HKD | 64 | 64.05 | 62.95 | 63.6 | 63.6 | -0.15 (-0.24%) | 9,355,148 |
| 24 Jun 2019 | HKD | 63.65 | 64.2 | 62.75 | 63.75 | 63.75 | -0.55 (-0.86%) | 20,324,500 |
| 21 Jun 2019 | HKD | 62.55 | 65.2 | 62.45 | 64.3 | 64.3 | +1.6 (+2.55%) | 152,072,797 |
| 20 Jun 2019 | HKD | 62.2 | 62.95 | 61.8 | 62.7 | 62.7 | +0.25 (+0.40%) | 38,370,539 |
| 19 Jun 2019 | HKD | 62 | 62.55 | 61.15 | 62.45 | 62.45 | +1.15 (+1.88%) | 29,876,590 |
| 18 Jun 2019 | HKD | 60.5 | 61.85 | 60 | 61.3 | 61.3 | +0.25 (+0.41%) | 19,385,670 |
| 17 Jun 2019 | HKD | 60.2 | 61.7 | 60.2 | 61.05 | 61.05 | +0.05 (+0.08%) | 10,110,590 |
| 14 Jun 2019 | HKD | 62.1 | 62.1 | 59.5 | 61 | 61 | -0.5 (-0.81%) | 14,119,490 |
| 13 Jun 2019 | HKD | 61.8 | 62.2 | 61.15 | 61.5 | 61.5 | +0.2 (+0.33%) | 12,385,320 |
| 12 Jun 2019 | HKD | 60.3 | 62.7 | 59.2 | 61.3 | 61.3 | 0.0 (0.0%) | 20,333,939 |
| 11 Jun 2019 | HKD | 60.45 | 61.8 | 60.25 | 61.3 | 61.3 | +1.1 (+1.83%) | 30,595,359 |
| 10 Jun 2019 | HKD | 59.75 | 60.85 | 59.75 | 60.2 | 60.2 | +0.55 (+0.92%) | 13,508,050 |
| 7 Jun 2019 | HKD | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 59.65 | 60.3 | 59.5 | 59.65 | 59.65 | 0.0 (0.0%) | 16,157,210 |
| 5 Jun 2019 | HKD | 59.15 | 60 | 58.65 | 59.65 | 59.65 | +1.65 (+2.84%) | 12,042,750 |
| 4 Jun 2019 | HKD | 59.85 | 60 | 57 | 58 | 58 | -2.35 (-3.89%) | 13,152,000 |
| 3 Jun 2019 | HKD | 60.2 | 60.5 | 59.4 | 60.35 | 60.35 | -0.2 (-0.33%) | 8,568,959 |
| 31 May 2019 | HKD | 61.85 | 61.85 | 60 | 60.55 | 60.55 | +0.5 (+0.83%) | 13,840,060 |
| 30 May 2019 | HKD | 61 | 61.25 | 59.5 | 60.05 | 60.05 | -0.85 (-1.40%) | 11,738,230 |
| 29 May 2019 | HKD | 60.25 | 61.2 | 59.55 | 60.9 | 60.9 | -0.2 (-0.33%) | 36,319,594 |
| 28 May 2019 | HKD | 61.25 | 61.25 | 59.2 | 61.1 | 61.1 | +0.3 (+0.49%) | 63,190,738 |
| 27 May 2019 | HKD | 62.3 | 62.4 | 60.15 | 60.8 | 60.8 | -0.2 (-0.33%) | 21,740,711 |
| 24 May 2019 | HKD | 57.15 | 61.45 | 57.15 | 61 | 61 | +2.85 (+4.90%) | 32,142,189 |
