| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | HKD | 7.85 | 8.16 | 7.78 | 8.11 | 7.4988 | +0.37 (+4.78%) | 6,485,048 |
| 4 Jun 2019 | HKD | 7.89 | 7.92 | 7.62 | 7.74 | 7.1567 | -0.49 (-5.95%) | 5,365,452 |
| 3 Jun 2019 | HKD | 8.11 | 8.28 | 8.11 | 8.23 | 7.6097 | +0.04 (+0.49%) | 3,949,677 |
| 31 May 2019 | HKD | 8.18 | 8.23 | 8.11 | 8.19 | 7.5727 | +0.04 (+0.49%) | 4,066,237 |
| 30 May 2019 | HKD | 7.93 | 8.22 | 7.93 | 8.15 | 7.5358 | +0.22 (+2.77%) | 5,481,097 |
| 29 May 2019 | HKD | 8.15 | 8.15 | 7.92 | 7.93 | 7.3323 | -0.19 (-2.34%) | 6,807,286 |
| 28 May 2019 | HKD | 8.2 | 8.24 | 8.12 | 8.12 | 7.508 | -0.1 (-1.22%) | 9,876,857 |
| 27 May 2019 | HKD | 8.21 | 8.28 | 7.8 | 8.22 | 7.6005 | +0.01 (+0.12%) | 3,531,961 |
| 24 May 2019 | HKD | 8.12 | 8.37 | 8.11 | 8.21 | 7.5912 | +0.05 (+0.61%) | 2,916,736 |
| 23 May 2019 | HKD | 8.26 | 8.3 | 8.13 | 8.16 | 7.545 | -0.09 (-1.09%) | 3,914,088 |
| 22 May 2019 | HKD | 8.33 | 8.33 | 8.15 | 8.25 | 7.6282 | +0.01 (+0.12%) | 2,717,837 |
| 21 May 2019 | HKD | 8.18 | 8.3 | 8.13 | 8.24 | 7.619 | +0.16 (+1.98%) | 2,920,095 |
| 20 May 2019 | HKD | 8.3 | 8.35 | 8.05 | 8.08 | 7.471 | -0.23 (-2.77%) | 3,518,559 |
| 17 May 2019 | HKD | 8.42 | 8.47 | 8.26 | 8.31 | 7.6837 | -0.16 (-1.89%) | 2,420,421 |
| 16 May 2019 | HKD | 8.38 | 8.55 | 8.38 | 8.47 | 7.8316 | +0.01 (+0.12%) | 6,376,618 |
| 15 May 2019 | HKD | 8.3 | 8.59 | 8.27 | 8.46 | 7.8224 | +0.12 (+1.44%) | 10,307,557 |
| 14 May 2019 | HKD | 8.36 | 8.47 | 8.24 | 8.34 | 7.7114 | -0.02 (-0.24%) | 7,158,878 |
| 13 May 2019 | HKD | 8.36 | 8.36 | 8.36 | 8.36 | 7.7299 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 8.37 | 8.49 | 8.27 | 8.36 | 7.7299 | +0.07 (+0.84%) | 4,065,879 |
| 9 May 2019 | HKD | 8.2 | 8.43 | 8.18 | 8.29 | 7.6652 | +0.07 (+0.85%) | 12,490,952 |
| 8 May 2019 | HKD | 8.55 | 8.55 | 8.21 | 8.22 | 7.6005 | -0.45 (-5.19%) | 5,344,756 |
| 7 May 2019 | HKD | 8.64 | 8.67 | 8.46 | 8.67 | 8.0166 | +0.19 (+2.24%) | 7,347,784 |
| 6 May 2019 | HKD | 8.58 | 8.58 | 8.33 | 8.48 | 7.8409 | -0.12 (-1.40%) | 6,012,607 |
| 3 May 2019 | HKD | 8.54 | 8.67 | 8.53 | 8.6 | 7.9518 | +0.09 (+1.06%) | 2,808,860 |
| 2 May 2019 | HKD | 8.41 | 8.53 | 8.27 | 8.51 | 7.8686 | +0.1 (+1.19%) | 4,466,412 |
| 1 May 2019 | HKD | 8.41 | 8.41 | 8.41 | 8.41 | 7.7762 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 8.3 | 8.47 | 8.28 | 8.41 | 7.7762 | +0.05 (+0.60%) | 3,074,735 |
| 29 Apr 2019 | HKD | 8.41 | 8.43 | 8.2 | 8.36 | 7.7299 | -0.13 (-1.53%) | 9,395,809 |
| 26 Apr 2019 | HKD | 8.69 | 8.72 | 8.46 | 8.49 | 7.8501 | -0.28 (-3.19%) | 5,536,069 |
| 25 Apr 2019 | HKD | 9 | 9 | 8.71 | 8.77 | 8.109 | -0.21 (-2.34%) | 2,645,462 |
