| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 15.62 | 15.66 | 15.42 | 15.66 | 15.66 | 0.0 (0.0%) | 756,137 |
| 24 May 2019 | HKD | 15.8 | 15.92 | 15.58 | 15.66 | 15.66 | -0.02 (-0.13%) | 1,651,538 |
| 23 May 2019 | HKD | 15.76 | 15.9 | 15.6 | 15.68 | 15.68 | -0.26 (-1.63%) | 2,616,695 |
| 22 May 2019 | HKD | 15.86 | 15.94 | 15.64 | 15.94 | 15.94 | +0.14 (+0.89%) | 2,723,449 |
| 21 May 2019 | HKD | 15.8 | 15.92 | 15.56 | 15.8 | 15.8 | -0.12 (-0.75%) | 3,200,250 |
| 20 May 2019 | HKD | 16.04 | 16.14 | 15.8 | 15.92 | 15.92 | +0.02 (+0.13%) | 1,421,878 |
| 17 May 2019 | HKD | 16 | 16 | 15.82 | 15.9 | 15.9 | -0.18 (-1.12%) | 2,712,944 |
| 16 May 2019 | HKD | 16.02 | 16.12 | 15.84 | 16.08 | 16.08 | +0.08 (+0.50%) | 2,487,015 |
| 15 May 2019 | HKD | 16.14 | 16.22 | 15.94 | 16 | 16 | 0.0 (0.0%) | 3,519,586 |
| 14 May 2019 | HKD | 16.04 | 16.08 | 15.82 | 16 | 16 | -0.24 (-1.48%) | 3,937,414 |
| 13 May 2019 | HKD | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 16.32 | 16.36 | 16.12 | 16.24 | 16.24 | -0.12 (-0.73%) | 4,704,245 |
| 9 May 2019 | HKD | 16.3 | 16.58 | 16.28 | 16.36 | 16.36 | 0.0 (0.0%) | 3,364,246 |
| 8 May 2019 | HKD | 16.44 | 16.5 | 16.28 | 16.36 | 16.36 | -0.36 (-2.15%) | 3,250,943 |
| 7 May 2019 | HKD | 16.4 | 16.78 | 16.26 | 16.72 | 16.72 | +0.46 (+2.83%) | 4,321,012 |
| 6 May 2019 | HKD | 16.4 | 16.56 | 16.26 | 16.26 | 16.26 | -0.44 (-2.63%) | 1,832,672 |
| 3 May 2019 | HKD | 16.44 | 16.76 | 16.32 | 16.7 | 16.7 | +0.28 (+1.71%) | 2,267,667 |
| 2 May 2019 | HKD | 16.4 | 16.46 | 16.22 | 16.42 | 16.42 | +0.12 (+0.74%) | 1,747,369 |
| 1 May 2019 | HKD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 16.56 | 16.56 | 16.2 | 16.3 | 16.3 | -0.24 (-1.45%) | 3,235,081 |
| 29 Apr 2019 | HKD | 16.56 | 16.64 | 16.44 | 16.54 | 16.54 | +0.12 (+0.73%) | 1,501,717 |
| 26 Apr 2019 | HKD | 16.32 | 16.42 | 16.3 | 16.42 | 16.42 | +0.06 (+0.37%) | 2,235,636 |
| 25 Apr 2019 | HKD | 16.4 | 16.7 | 16.36 | 16.36 | 16.36 | -0.04 (-0.24%) | 2,178,762 |
| 24 Apr 2019 | HKD | 16.52 | 16.58 | 16.34 | 16.4 | 16.4 | -0.12 (-0.73%) | 2,978,392 |
| 23 Apr 2019 | HKD | 16.7 | 16.72 | 16.5 | 16.52 | 16.52 | -0.26 (-1.55%) | 3,055,188 |
| 22 Apr 2019 | HKD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 16.9 | 16.9 | 16.58 | 16.78 | 16.78 | -0.02 (-0.12%) | 2,230,561 |
| 17 Apr 2019 | HKD | 16.98 | 16.98 | 16.68 | 16.8 | 16.8 | -0.1 (-0.59%) | 2,858,592 |
| 16 Apr 2019 | HKD | 16.88 | 17 | 16.82 | 16.9 | 16.9 | +0.12 (+0.72%) | 2,556,000 |
