| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 76 | 77.45 | 75.5 | 77.25 | 77.25 | +1.7 (+2.25%) | 1,317,300 |
| 24 May 2019 | HKD | 75.5 | 76 | 74.65 | 75.55 | 75.55 | +0.05 (+0.07%) | 1,204,443 |
| 23 May 2019 | HKD | 79.4 | 79.55 | 74 | 75.5 | 75.5 | -3.9 (-4.91%) | 2,855,209 |
| 22 May 2019 | HKD | 78.75 | 79.45 | 77.4 | 79.4 | 79.4 | +2.4 (+3.12%) | 1,082,740 |
| 21 May 2019 | HKD | 79 | 79.5 | 76.25 | 77 | 77 | -2 (-2.53%) | 1,969,149 |
| 20 May 2019 | HKD | 78.5 | 80.1 | 76.7 | 79 | 79 | +0.75 (+0.96%) | 1,001,918 |
| 17 May 2019 | HKD | 82.5 | 82.6 | 77.8 | 78.25 | 78.25 | -4.05 (-4.92%) | 1,811,661 |
| 16 May 2019 | HKD | 83 | 84.9 | 81.35 | 82.3 | 82.3 | -0.8 (-0.96%) | 1,204,391 |
| 15 May 2019 | HKD | 80 | 83.95 | 80 | 83.1 | 83.1 | +1.95 (+2.40%) | 905,916 |
| 14 May 2019 | HKD | 85.9 | 85.9 | 79.75 | 81.15 | 81.15 | -5.8 (-6.67%) | 1,312,275 |
| 13 May 2019 | HKD | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 86.5 | 88.9 | 85.65 | 86.95 | 86.95 | +0.45 (+0.52%) | 1,077,915 |
| 9 May 2019 | HKD | 85.25 | 87 | 85 | 86.5 | 86.5 | +0.15 (+0.17%) | 1,387,176 |
| 8 May 2019 | HKD | 88 | 88 | 85.9 | 86.35 | 86.35 | -1.35 (-1.54%) | 1,305,215 |
| 7 May 2019 | HKD | 85.5 | 89.4 | 85.5 | 87.7 | 87.7 | +2.4 (+2.81%) | 1,298,500 |
| 6 May 2019 | HKD | 90 | 90 | 85.2 | 85.3 | 85.3 | -8 (-8.57%) | 2,051,744 |
| 3 May 2019 | HKD | 91.05 | 93.45 | 90.4 | 93.3 | 93.3 | +2.4 (+2.64%) | 643,284 |
| 2 May 2019 | HKD | 90.85 | 92.85 | 90.3 | 90.9 | 90.9 | +0.05 (+0.06%) | 710,531 |
| 1 May 2019 | HKD | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 93 | 93.75 | 90.75 | 90.85 | 90.85 | -1.85 (-2.00%) | 1,517,713 |
| 29 Apr 2019 | HKD | 94.7 | 94.95 | 92.35 | 92.7 | 92.7 | -0.65 (-0.70%) | 746,742 |
| 26 Apr 2019 | HKD | 94.35 | 95.15 | 92.05 | 93.35 | 93.35 | -1 (-1.06%) | 1,480,028 |
| 25 Apr 2019 | HKD | 91.9 | 94.9 | 90.1 | 94.35 | 94.35 | +1.65 (+1.78%) | 1,553,145 |
| 24 Apr 2019 | HKD | 97 | 97 | 91.55 | 92.7 | 92.7 | -2.6 (-2.73%) | 1,229,115 |
| 23 Apr 2019 | HKD | 97.1 | 97.1 | 94.8 | 95.3 | 95.3 | -1.15 (-1.19%) | 1,314,184 |
| 22 Apr 2019 | HKD | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 97 | 97.7 | 95.55 | 96.45 | 96.45 | -0.55 (-0.57%) | 1,089,240 |
| 17 Apr 2019 | HKD | 95 | 97.6 | 94.35 | 97 | 97 | +3 (+3.19%) | 2,612,463 |
| 16 Apr 2019 | HKD | 94.25 | 94.5 | 92.5 | 94 | 94 | +0.1 (+0.11%) | 620,852 |
