| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 81.5 | 81.6 | 78.8 | 79.7 | 79.7 | -1.2 (-1.48%) | 1,008,900 |
| 5 Jul 2019 | HKD | 82.85 | 82.85 | 80.55 | 80.9 | 80.9 | -1.05 (-1.28%) | 924,009 |
| 4 Jul 2019 | HKD | 82.75 | 85 | 81.7 | 81.95 | 81.95 | -0.75 (-0.91%) | 611,741 |
| 3 Jul 2019 | HKD | 86 | 86 | 81.85 | 82.7 | 82.7 | -2.35 (-2.76%) | 1,179,166 |
| 2 Jul 2019 | HKD | 81 | 86 | 81 | 85.05 | 85.05 | +5.05 (+6.31%) | 1,935,988 |
| 1 Jul 2019 | HKD | 80 | 80 | 80 | 80 | 80 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 81 | 81 | 79.55 | 80 | 80 | 0.0 (0.0%) | 1,473,603 |
| 27 Jun 2019 | HKD | 76.9 | 80.1 | 76.9 | 80 | 80 | +3.55 (+4.64%) | 1,135,084 |
| 26 Jun 2019 | HKD | 76.15 | 76.5 | 75 | 76.45 | 76.45 | +0.1 (+0.13%) | 716,572 |
| 25 Jun 2019 | HKD | 77.55 | 77.55 | 75.7 | 76.35 | 76.35 | -0.95 (-1.23%) | 337,842 |
| 24 Jun 2019 | HKD | 77 | 78 | 76.3 | 77.3 | 77.3 | -0.85 (-1.09%) | 504,900 |
| 21 Jun 2019 | HKD | 80 | 80 | 75.45 | 78.15 | 78.15 | -1.85 (-2.31%) | 2,475,729 |
| 20 Jun 2019 | HKD | 79.5 | 80.2 | 78.05 | 80 | 80 | +1.4 (+1.78%) | 612,023 |
| 19 Jun 2019 | HKD | 79.95 | 79.95 | 77 | 78.6 | 78.6 | +4.1 (+5.50%) | 1,465,846 |
| 18 Jun 2019 | HKD | 73.8 | 75.1 | 73.1 | 74.5 | 74.5 | +0.4 (+0.54%) | 1,009,242 |
| 17 Jun 2019 | HKD | 73.85 | 74.2 | 72.3 | 74.1 | 74.1 | +1.05 (+1.44%) | 780,795 |
| 14 Jun 2019 | HKD | 75.4 | 75.4 | 72.45 | 73.05 | 73.05 | -1.95 (-2.60%) | 1,452,689 |
| 13 Jun 2019 | HKD | 77.25 | 77.25 | 74.45 | 75 | 75 | -0.5 (-0.66%) | 636,867 |
| 12 Jun 2019 | HKD | 81.1 | 81.1 | 75.05 | 75.5 | 75.5 | -2.7 (-3.45%) | 1,185,553 |
| 11 Jun 2019 | HKD | 77.65 | 79.45 | 76.1 | 78.2 | 78.2 | +1.35 (+1.76%) | 1,354,721 |
| 10 Jun 2019 | HKD | 75 | 76.95 | 73.5 | 76.85 | 76.85 | +3.05 (+4.13%) | 1,405,887 |
| 7 Jun 2019 | HKD | 73.8 | 73.8 | 73.8 | 73.8 | 73.8 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 76 | 76.4 | 73.65 | 73.8 | 73.8 | -2.95 (-3.84%) | 973,397 |
| 5 Jun 2019 | HKD | 75.8 | 77.4 | 75.05 | 76.75 | 76.75 | +2.55 (+3.44%) | 975,729 |
| 4 Jun 2019 | HKD | 76.4 | 76.4 | 73.3 | 74.2 | 74.2 | -1.2 (-1.59%) | 1,240,918 |
| 3 Jun 2019 | HKD | 75.9 | 76.8 | 74.2 | 75.4 | 75.4 | -0.65 (-0.85%) | 605,435 |
| 31 May 2019 | HKD | 75.2 | 76.2 | 74.7 | 76.05 | 76.05 | +0.8 (+1.06%) | 1,404,442 |
| 30 May 2019 | HKD | 76 | 76.5 | 74.95 | 75.25 | 75.25 | -0.2 (-0.27%) | 1,477,966 |
| 29 May 2019 | HKD | 77.7 | 77.95 | 75 | 75.45 | 75.45 | -2.65 (-3.39%) | 1,091,552 |
| 28 May 2019 | HKD | 77.5 | 78.65 | 76.95 | 78.1 | 78.1 | +0.85 (+1.10%) | 1,544,929 |
