| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 5.67 | 5.69 | 5.56 | 5.63 | 5.63 | -0.03 (-0.53%) | 10,391,270 |
| 24 May 2019 | HKD | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | +0.02 (+0.35%) | 7,692,453 |
| 23 May 2019 | HKD | 5.71 | 5.73 | 5.61 | 5.64 | 5.64 | -0.09 (-1.57%) | 17,271,391 |
| 22 May 2019 | HKD | 5.82 | 5.82 | 5.73 | 5.73 | 5.73 | -0.08 (-1.38%) | 31,085,439 |
| 21 May 2019 | HKD | 5.92 | 5.92 | 5.78 | 5.81 | 5.81 | -0.12 (-2.02%) | 21,969,000 |
| 20 May 2019 | HKD | 5.87 | 5.94 | 5.85 | 5.93 | 5.93 | +0.05 (+0.85%) | 16,231,800 |
| 17 May 2019 | HKD | 5.85 | 5.92 | 5.8 | 5.88 | 5.88 | +0.04 (+0.68%) | 14,509,000 |
| 16 May 2019 | HKD | 5.84 | 5.87 | 5.73 | 5.84 | 5.84 | -0.03 (-0.51%) | 16,641,510 |
| 15 May 2019 | HKD | 5.9 | 5.95 | 5.82 | 5.87 | 5.87 | +0.01 (+0.17%) | 15,538,790 |
| 14 May 2019 | HKD | 5.68 | 5.89 | 5.67 | 5.86 | 5.86 | -0.08 (-1.35%) | 33,697,367 |
| 13 May 2019 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 6.03 | 6.03 | 5.88 | 5.94 | 5.94 | -0.05 (-0.83%) | 19,031,381 |
| 9 May 2019 | HKD | 5.99 | 6.05 | 5.87 | 5.99 | 5.99 | 0.0 (0.0%) | 27,707,000 |
| 8 May 2019 | HKD | 5.98 | 6.02 | 5.93 | 5.99 | 5.99 | -0.09 (-1.48%) | 29,798,971 |
| 7 May 2019 | HKD | 6.1 | 6.14 | 6.04 | 6.08 | 6.08 | 0.0 (0.0%) | 27,394,400 |
| 6 May 2019 | HKD | 6.1 | 6.16 | 6.03 | 6.08 | 6.08 | -0.19 (-3.03%) | 28,618,551 |
| 3 May 2019 | HKD | 6.11 | 6.29 | 6.08 | 6.27 | 6.27 | +0.15 (+2.45%) | 25,418,029 |
| 2 May 2019 | HKD | 6.16 | 6.21 | 6.02 | 6.12 | 6.12 | -0.06 (-0.97%) | 24,625,881 |
| 1 May 2019 | HKD | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 6.33 | 6.34 | 6.17 | 6.18 | 6.18 | -0.14 (-2.22%) | 32,693,600 |
| 29 Apr 2019 | HKD | 6.17 | 6.35 | 6.07 | 6.32 | 6.32 | +0.24 (+3.95%) | 37,981,473 |
| 26 Apr 2019 | HKD | 6.14 | 6.2 | 6.06 | 6.08 | 6.08 | -0.08 (-1.30%) | 24,404,539 |
| 25 Apr 2019 | HKD | 6.23 | 6.27 | 6.15 | 6.16 | 6.16 | -0.09 (-1.44%) | 20,854,520 |
| 24 Apr 2019 | HKD | 6.31 | 6.31 | 6.23 | 6.25 | 6.25 | +0.01 (+0.16%) | 20,735,961 |
| 23 Apr 2019 | HKD | 6.42 | 6.43 | 6.22 | 6.24 | 6.24 | -0.16 (-2.50%) | 33,857,551 |
| 22 Apr 2019 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 6.51 | 6.52 | 6.4 | 6.4 | 6.4 | -0.16 (-2.44%) | 34,394,301 |
| 17 Apr 2019 | HKD | 6.5 | 6.6 | 6.48 | 6.56 | 6.56 | +0.06 (+0.92%) | 26,330,980 |
| 16 Apr 2019 | HKD | 6.49 | 6.55 | 6.42 | 6.5 | 6.5 | -0.02 (-0.31%) | 33,613,961 |
