| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | HKD | 51 | 51.8 | 50.45 | 51.75 | 51.75 | +1.95 (+3.92%) | 4,918,233 |
| 4 Jun 2019 | HKD | 50.45 | 51 | 49.25 | 49.8 | 49.8 | -0.7 (-1.39%) | 6,952,875 |
| 3 Jun 2019 | HKD | 50.9 | 50.9 | 49.7 | 50.5 | 50.5 | +0.5 (+1%) | 2,628,297 |
| 31 May 2019 | HKD | 49.4 | 50.25 | 48.85 | 50 | 50 | +0.15 (+0.30%) | 5,087,857 |
| 30 May 2019 | HKD | 50.4 | 51.3 | 49.25 | 49.85 | 49.85 | -0.55 (-1.09%) | 4,651,031 |
| 29 May 2019 | HKD | 52.1 | 52.1 | 50.1 | 50.4 | 50.4 | -0.85 (-1.66%) | 3,072,649 |
| 28 May 2019 | HKD | 50.35 | 51.45 | 50.2 | 51.25 | 51.25 | +0.9 (+1.79%) | 7,178,431 |
| 27 May 2019 | HKD | 50.6 | 50.7 | 49.3 | 50.35 | 50.35 | +0.35 (+0.70%) | 6,554,043 |
| 24 May 2019 | HKD | 50 | 50.45 | 49.2 | 50 | 50 | +1.45 (+2.99%) | 5,874,552 |
| 23 May 2019 | HKD | 51.05 | 51.05 | 48.3 | 48.55 | 48.55 | -1.8 (-3.57%) | 3,876,142 |
| 22 May 2019 | HKD | 50 | 51.4 | 49.85 | 50.35 | 50.35 | +0.95 (+1.92%) | 3,840,916 |
| 21 May 2019 | HKD | 50.2 | 50.5 | 48.95 | 49.4 | 49.4 | -0.8 (-1.59%) | 6,920,160 |
| 20 May 2019 | HKD | 51.15 | 51.7 | 49.65 | 50.2 | 50.2 | +0.05 (+0.10%) | 3,454,372 |
| 17 May 2019 | HKD | 51.75 | 51.85 | 50 | 50.15 | 50.15 | -1.1 (-2.15%) | 3,880,098 |
| 16 May 2019 | HKD | 51.2 | 51.25 | 50.35 | 51.25 | 51.25 | -0.05 (-0.10%) | 4,597,062 |
| 15 May 2019 | HKD | 51.9 | 52 | 50.9 | 51.3 | 51.3 | +0.9 (+1.79%) | 3,478,500 |
| 14 May 2019 | HKD | 50.7 | 51.1 | 49.85 | 50.4 | 50.4 | -1.9 (-3.63%) | 23,943,119 |
| 13 May 2019 | HKD | 52.3 | 52.3 | 52.3 | 52.3 | 52.3 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 51.6 | 53.85 | 51.05 | 52.3 | 52.3 | +0.3 (+0.58%) | 6,974,771 |
| 9 May 2019 | HKD | 52.9 | 53.65 | 51.8 | 52 | 52 | -1.45 (-2.71%) | 7,544,068 |
| 8 May 2019 | HKD | 54.35 | 54.7 | 53.15 | 53.45 | 53.45 | -2.45 (-4.38%) | 7,517,781 |
| 7 May 2019 | HKD | 56 | 57.65 | 55.7 | 55.9 | 55.9 | +0.6 (+1.08%) | 6,735,609 |
| 6 May 2019 | HKD | 59 | 59 | 54.95 | 55.3 | 55.3 | -5.05 (-8.37%) | 9,632,302 |
| 3 May 2019 | HKD | 59.05 | 60.45 | 58 | 60.35 | 60.35 | +2.5 (+4.32%) | 5,516,713 |
| 2 May 2019 | HKD | 56.2 | 58 | 56.2 | 57.85 | 57.85 | +1.15 (+2.03%) | 12,045,670 |
| 1 May 2019 | HKD | 56.7 | 56.7 | 56.7 | 56.7 | 56.7 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 57.4 | 57.55 | 56.35 | 56.7 | 56.7 | -0.25 (-0.44%) | 3,044,577 |
| 29 Apr 2019 | HKD | 57 | 57.65 | 56.5 | 56.95 | 56.95 | -0.45 (-0.78%) | 3,173,301 |
| 26 Apr 2019 | HKD | 58.7 | 58.75 | 56.65 | 57.4 | 57.4 | -1.7 (-2.88%) | 4,711,193 |
| 25 Apr 2019 | HKD | 58.9 | 59.8 | 57.6 | 59.1 | 59.1 | +1.1 (+1.90%) | 3,658,519 |
