| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 0.86 | 0.86 | 0.8 | 0.81 | 40.5 | -0.05 (-5.81%) | 30,270,000 |
| 24 May 2019 | HKD | 0.86 | 0.89 | 0.85 | 0.86 | 43 | 0.0 (0.0%) | 24,260,000 |
| 23 May 2019 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 43 | -0.01 (-1.15%) | 19,811,091 |
| 22 May 2019 | HKD | 0.84 | 0.88 | 0.83 | 0.87 | 43.5 | +0.04 (+4.82%) | 38,470,000 |
| 21 May 2019 | HKD | 0.78 | 0.85 | 0.77 | 0.83 | 41.5 | +0.06 (+7.79%) | 55,548,667 |
| 20 May 2019 | HKD | 0.77 | 0.8 | 0.75 | 0.77 | 38.5 | -0.01 (-1.28%) | 15,399,179 |
| 17 May 2019 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 39 | +0.03 (+4%) | 35,847,569 |
| 16 May 2019 | HKD | 0.75 | 0.78 | 0.74 | 0.75 | 37.5 | 0.0 (0.0%) | 32,559,924 |
| 15 May 2019 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 37.5 | +0.01 (+1.35%) | 25,413,872 |
| 14 May 2019 | HKD | 0.75 | 0.78 | 0.72 | 0.74 | 37 | -0.01 (-1.33%) | 44,996,739 |
| 13 May 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 37.5 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 0.78 | 0.79 | 0.74 | 0.75 | 37.5 | -0.02 (-2.60%) | 22,113,457 |
| 9 May 2019 | HKD | 0.79 | 0.83 | 0.76 | 0.77 | 38.5 | -0.02 (-2.53%) | 14,636,309 |
| 8 May 2019 | HKD | 0.78 | 0.8 | 0.73 | 0.79 | 39.5 | +0.01 (+1.28%) | 31,306,457 |
| 7 May 2019 | HKD | 0.83 | 0.85 | 0.78 | 0.78 | 39 | -0.05 (-6.02%) | 18,518,982 |
| 6 May 2019 | HKD | 0.85 | 0.87 | 0.81 | 0.83 | 41.5 | -0.04 (-4.60%) | 13,533,652 |
| 3 May 2019 | HKD | 0.91 | 0.96 | 0.86 | 0.87 | 43.5 | -0.03 (-3.33%) | 23,742,500 |
| 2 May 2019 | HKD | 0.88 | 0.92 | 0.83 | 0.9 | 45 | +0.02 (+2.27%) | 19,993,169 |
| 1 May 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 44 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 0.87 | 0.96 | 0.87 | 0.88 | 44 | 0.0 (0.0%) | 21,092,500 |
| 29 Apr 2019 | HKD | 0.86 | 0.9 | 0.85 | 0.88 | 44 | +0.03 (+3.53%) | 28,292,252 |
| 26 Apr 2019 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 42.5 | +0.01 (+1.19%) | 6,896,039 |
| 25 Apr 2019 | HKD | 0.88 | 0.88 | 0.82 | 0.84 | 42 | -0.03 (-3.45%) | 10,466,671 |
| 24 Apr 2019 | HKD | 0.9 | 0.9 | 0.85 | 0.87 | 43.5 | -0.02 (-2.25%) | 11,683,187 |
| 23 Apr 2019 | HKD | 0.93 | 0.93 | 0.88 | 0.89 | 44.5 | -0.04 (-4.30%) | 18,376,707 |
| 22 Apr 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 46.5 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 46.5 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 0.91 | 0.95 | 0.91 | 0.93 | 46.5 | 0.0 (0.0%) | 8,156,072 |
| 17 Apr 2019 | HKD | 0.96 | 0.97 | 0.91 | 0.93 | 46.5 | -0.02 (-2.11%) | 13,897,920 |
| 16 Apr 2019 | HKD | 0.99 | 0.99 | 0.94 | 0.95 | 47.5 | -0.03 (-3.06%) | 9,025,780 |
