| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 4.55 | 4.55 | 4.39 | 4.48 | 4.48 | -0.12 (-2.61%) | 13,872,396 |
| 5 Jul 2019 | HKD | 4.6 | 4.63 | 4.53 | 4.6 | 4.6 | -0.01 (-0.22%) | 7,301,000 |
| 4 Jul 2019 | HKD | 4.68 | 4.7 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 5,491,500 |
| 3 Jul 2019 | HKD | 4.68 | 4.69 | 4.58 | 4.68 | 4.68 | +0.03 (+0.65%) | 10,545,600 |
| 2 Jul 2019 | HKD | 4.72 | 4.79 | 4.65 | 4.65 | 4.65 | +0.02 (+0.43%) | 20,579,000 |
| 1 Jul 2019 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 4.59 | 4.66 | 4.56 | 4.63 | 4.63 | +0.01 (+0.22%) | 14,274,138 |
| 27 Jun 2019 | HKD | 4.46 | 4.66 | 4.46 | 4.62 | 4.62 | +0.14 (+3.13%) | 25,731,587 |
| 26 Jun 2019 | HKD | 4.45 | 4.51 | 4.4 | 4.48 | 4.48 | +0.03 (+0.67%) | 19,407,709 |
| 25 Jun 2019 | HKD | 4.54 | 4.58 | 4.35 | 4.45 | 4.45 | -0.04 (-0.89%) | 17,975,080 |
| 24 Jun 2019 | HKD | 4.58 | 4.67 | 4.49 | 4.49 | 4.49 | -0.08 (-1.75%) | 20,988,500 |
| 21 Jun 2019 | HKD | 4.58 | 4.67 | 4.49 | 4.57 | 4.57 | 0.0 (0.0%) | 23,641,000 |
| 20 Jun 2019 | HKD | 4.4 | 4.74 | 4.4 | 4.57 | 4.57 | +0.15 (+3.39%) | 31,710,000 |
| 19 Jun 2019 | HKD | 4.51 | 4.63 | 4.4 | 4.42 | 4.42 | +0.16 (+3.76%) | 26,854,600 |
| 18 Jun 2019 | HKD | 4.18 | 4.31 | 4.15 | 4.26 | 4.26 | +0.06 (+1.43%) | 7,904,658 |
| 17 Jun 2019 | HKD | 4.21 | 4.29 | 4.2 | 4.2 | 4.2 | -0.01 (-0.24%) | 7,153,744 |
| 14 Jun 2019 | HKD | 4.29 | 4.3 | 4.19 | 4.21 | 4.21 | -0.07 (-1.64%) | 9,326,850 |
| 13 Jun 2019 | HKD | 4.28 | 4.34 | 4.2 | 4.28 | 4.28 | -0.01 (-0.23%) | 14,667,350 |
| 12 Jun 2019 | HKD | 4.4 | 4.42 | 4.25 | 4.29 | 4.29 | -0.16 (-3.60%) | 15,154,059 |
| 11 Jun 2019 | HKD | 4.11 | 4.48 | 4.1 | 4.45 | 4.45 | +0.32 (+7.75%) | 35,522,735 |
| 10 Jun 2019 | HKD | 4.09 | 4.18 | 4.09 | 4.13 | 4.13 | +0.06 (+1.47%) | 15,366,930 |
| 7 Jun 2019 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 4.08 | 4.11 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 9,235,500 |
| 5 Jun 2019 | HKD | 4.15 | 4.2 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 13,786,500 |
| 4 Jun 2019 | HKD | 4.21 | 4.23 | 4.06 | 4.07 | 4.07 | -0.13 (-3.10%) | 17,499,879 |
| 3 Jun 2019 | HKD | 4.16 | 4.29 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 20,247,244 |
| 31 May 2019 | HKD | 4.21 | 4.3 | 4.17 | 4.21 | 4.21 | -0.03 (-0.71%) | 12,719,103 |
| 30 May 2019 | HKD | 4.27 | 4.28 | 4.15 | 4.24 | 4.24 | -0.12 (-2.75%) | 14,904,500 |
| 29 May 2019 | HKD | 4.45 | 4.45 | 4.33 | 4.36 | 4.36 | -0.1 (-2.24%) | 16,288,396 |
| 28 May 2019 | HKD | 4.37 | 4.56 | 4.37 | 4.46 | 4.46 | +0.06 (+1.36%) | 20,043,832 |
