| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2019 | HKD | 60.15 | 61.9 | 58.4 | 61.7 | 61.7 | +1.25 (+2.07%) | 16,317,040 |
| 21 May 2019 | HKD | 60.8 | 61.4 | 59.65 | 60.45 | 60.45 | -1 (-1.63%) | 33,983,859 |
| 20 May 2019 | HKD | 62.45 | 62.75 | 60.7 | 61.45 | 61.45 | -0.4 (-0.65%) | 31,610,529 |
| 17 May 2019 | HKD | 60.5 | 64.6 | 60 | 61.85 | 61.85 | +1.85 (+3.08%) | 61,806,566 |
| 16 May 2019 | HKD | 59.85 | 60.5 | 58.3 | 60 | 60 | -0.2 (-0.33%) | 53,062,898 |
| 15 May 2019 | HKD | 58.6 | 60.25 | 58.2 | 60.2 | 60.2 | +1.9 (+3.26%) | 33,045,559 |
| 14 May 2019 | HKD | 57.75 | 58.75 | 56.45 | 58.3 | 58.3 | -0.65 (-1.10%) | 24,633,350 |
| 13 May 2019 | HKD | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 57.7 | 59.6 | 57.7 | 58.95 | 58.95 | +1.65 (+2.88%) | 31,844,920 |
| 9 May 2019 | HKD | 56.7 | 58 | 56.7 | 57.3 | 57.3 | -0.3 (-0.52%) | 16,092,470 |
| 8 May 2019 | HKD | 56 | 59.1 | 56 | 57.6 | 57.6 | +0.8 (+1.41%) | 21,484,551 |
| 7 May 2019 | HKD | 55 | 57.5 | 54.55 | 56.8 | 56.8 | +1.55 (+2.81%) | 18,552,510 |
| 6 May 2019 | HKD | 52.85 | 55.45 | 52.5 | 55.25 | 55.25 | -0.25 (-0.45%) | 11,191,180 |
| 3 May 2019 | HKD | 54.5 | 55.6 | 54.45 | 55.5 | 55.5 | +0.35 (+0.63%) | 6,911,383 |
| 2 May 2019 | HKD | 55.9 | 56.5 | 54.5 | 55.15 | 55.15 | -1.85 (-3.25%) | 14,820,060 |
| 1 May 2019 | HKD | 57 | 57 | 57 | 57 | 57 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 56.35 | 57.9 | 56.35 | 57 | 57 | +0.2 (+0.35%) | 20,274,660 |
| 29 Apr 2019 | HKD | 56.2 | 57.2 | 56.2 | 56.8 | 56.8 | 0.0 (0.0%) | 12,634,440 |
| 26 Apr 2019 | HKD | 56 | 57.45 | 56 | 56.8 | 56.8 | +0.55 (+0.98%) | 11,085,410 |
| 25 Apr 2019 | HKD | 57 | 57.3 | 56 | 56.25 | 56.25 | -1.55 (-2.68%) | 14,630,030 |
| 24 Apr 2019 | HKD | 55.7 | 57.8 | 55.7 | 57.8 | 57.8 | +1.6 (+2.85%) | 20,254,119 |
| 23 Apr 2019 | HKD | 55.1 | 56.75 | 54.3 | 56.2 | 56.2 | +1 (+1.81%) | 16,705,150 |
| 22 Apr 2019 | HKD | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 54.65 | 55.2 | 54.55 | 55.2 | 55.2 | 0.0 (0.0%) | 9,760,493 |
| 17 Apr 2019 | HKD | 54.85 | 55.3 | 54.15 | 55.2 | 55.2 | -0.1 (-0.18%) | 8,471,820 |
| 16 Apr 2019 | HKD | 54.95 | 55.3 | 54.15 | 55.3 | 55.3 | +0.15 (+0.27%) | 18,228,400 |
| 15 Apr 2019 | HKD | 53.5 | 55.7 | 53.2 | 55.15 | 55.15 | +1.4 (+2.60%) | 28,809,760 |
| 12 Apr 2019 | HKD | 52.35 | 53.8 | 52.35 | 53.75 | 53.75 | +0.7 (+1.32%) | 11,756,060 |
| 11 Apr 2019 | HKD | 53.5 | 53.85 | 52.6 | 53.05 | 53.05 | -0.7 (-1.30%) | 10,453,990 |
