| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2019 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.2881 | -0.002 (-0.08%) | 0 |
| 3 Jul 2019 | HKD | 2.1818 | 2.3419 | 2.1718 | 2.2919 | 2.29 | +0.1 (+4.57%) | 17,958,739 |
| 2 Jul 2019 | HKD | 2.1618 | 2.2218 | 2.1618 | 2.1918 | 2.19 | +0.042 (+1.94%) | 4,576,299 |
| 1 Jul 2019 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.1482 | -0.002 (-0.08%) | 0 |
| 28 Jun 2019 | HKD | 2.2519 | 2.2519 | 2.1418 | 2.1518 | 2.15 | -0.1 (-4.45%) | 6,265,400 |
| 27 Jun 2019 | HKD | 2.2519 | 2.2619 | 2.1818 | 2.2519 | 2.25 | -0.02 (-0.88%) | 11,144,007 |
| 26 Jun 2019 | HKD | 2.2819 | 2.3219 | 2.2519 | 2.2719 | 2.27 | -0.01 (-0.44%) | 3,762,518 |
| 25 Jun 2019 | HKD | 2.3619 | 2.372 | 2.2719 | 2.2819 | 2.28 | -0.1 (-4.20%) | 7,912,800 |
| 24 Jun 2019 | HKD | 2.402 | 2.462 | 2.3519 | 2.382 | 2.38 | -0.02 (-0.83%) | 10,563,371 |
| 21 Jun 2019 | HKD | 2.3119 | 2.412 | 2.2218 | 2.402 | 2.4 | +0.08 (+3.45%) | 41,624,600 |
| 20 Jun 2019 | HKD | 2.2018 | 2.3519 | 2.1718 | 2.3219 | 2.32 | +0.12 (+5.45%) | 39,829,757 |
| 19 Jun 2019 | HKD | 2.2018 | 2.2218 | 2.1117 | 2.2018 | 2.2 | +0.01 (+0.46%) | 29,041,942 |
| 18 Jun 2019 | HKD | 2.2619 | 2.2619 | 2.1618 | 2.1918 | 2.19 | -0.01 (-0.45%) | 20,656,887 |
| 17 Jun 2019 | HKD | 1.9516 | 2.2418 | 1.9416 | 2.2018 | 2.2 | +0.25 (+12.82%) | 24,706,376 |
| 14 Jun 2019 | HKD | 1.9416 | 1.9516 | 1.9416 | 1.9516 | 1.95 | +0.01 (+0.52%) | 1,834,211 |
| 13 Jun 2019 | HKD | 1.9416 | 1.9516 | 1.9416 | 1.9416 | 1.94 | 0.0 (0.0%) | 6,443,007 |
| 12 Jun 2019 | HKD | 1.9416 | 1.9516 | 1.9416 | 1.9416 | 1.94 | 0.0 (0.0%) | 14,461,068 |
| 11 Jun 2019 | HKD | 1.9516 | 1.9516 | 1.9416 | 1.9416 | 1.94 | -0.01 (-0.51%) | 18,086,525 |
| 10 Jun 2019 | HKD | 1.9416 | 1.9516 | 1.9416 | 1.9516 | 1.95 | +0.012 (+0.60%) | 16,501,088 |
| 7 Jun 2019 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.9384 | -0.002 (-0.08%) | 0 |
| 6 Jun 2019 | HKD | 1.9416 | 1.9516 | 1.8415 | 1.9416 | 1.94 | 0.0 (0.0%) | 51,919,488 |
| 5 Jun 2019 | HKD | 1.9516 | 1.9516 | 1.9416 | 1.9416 | 1.94 | -0.01 (-0.51%) | 8,048,260 |
| 4 Jun 2019 | HKD | 1.9416 | 1.9516 | 1.9416 | 1.9516 | 1.95 | +0.01 (+0.52%) | 16,050,119 |
| 3 Jun 2019 | HKD | 1.9416 | 1.9516 | 1.9416 | 1.9416 | 1.94 | 0.0 (0.0%) | 22,499,161 |
| 31 May 2019 | HKD | 1.9416 | 1.9516 | 1.9416 | 1.9416 | 1.94 | 0.0 (0.0%) | 25,109,048 |
| 30 May 2019 | HKD | 1.9616 | 1.9816 | 1.9416 | 1.9416 | 1.94 | -0.02 (-1.02%) | 15,467,051 |
| 29 May 2019 | HKD | 1.9516 | 1.9916 | 1.9416 | 1.9616 | 1.96 | +0.02 (+1.03%) | 39,937,350 |
| 28 May 2019 | HKD | 1.9516 | 1.9716 | 1.9416 | 1.9416 | 1.94 | 0.0 (0.0%) | 113,324,373 |
