| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 4.35 | 4.47 | 4.33 | 4.4 | 4.4 | +0.06 (+1.38%) | 10,594,500 |
| 24 May 2019 | HKD | 4.37 | 4.44 | 4.34 | 4.34 | 4.34 | -0.01 (-0.23%) | 11,499,657 |
| 23 May 2019 | HKD | 4.48 | 4.5 | 4.26 | 4.35 | 4.35 | -0.16 (-3.55%) | 19,550,556 |
| 22 May 2019 | HKD | 4.52 | 4.6 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 15,363,000 |
| 21 May 2019 | HKD | 4.42 | 4.56 | 4.39 | 4.5 | 4.5 | +0.1 (+2.27%) | 13,569,396 |
| 20 May 2019 | HKD | 4.5 | 4.55 | 4.37 | 4.4 | 4.4 | -0.12 (-2.65%) | 12,022,903 |
| 17 May 2019 | HKD | 4.65 | 4.66 | 4.43 | 4.52 | 4.52 | -0.08 (-1.74%) | 21,165,140 |
| 16 May 2019 | HKD | 4.62 | 4.72 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 12,151,218 |
| 15 May 2019 | HKD | 4.55 | 4.73 | 4.55 | 4.65 | 4.65 | +0.07 (+1.53%) | 14,315,542 |
| 14 May 2019 | HKD | 4.55 | 4.59 | 4.41 | 4.58 | 4.58 | -0.13 (-2.76%) | 21,709,891 |
| 13 May 2019 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 4.55 | 4.76 | 4.5 | 4.71 | 4.71 | +0.26 (+5.84%) | 32,475,346 |
| 9 May 2019 | HKD | 4.56 | 4.62 | 4.43 | 4.45 | 4.45 | -0.15 (-3.26%) | 20,522,281 |
| 8 May 2019 | HKD | 4.6 | 4.67 | 4.57 | 4.6 | 4.6 | -0.13 (-2.75%) | 26,645,519 |
| 7 May 2019 | HKD | 4.83 | 4.85 | 4.64 | 4.73 | 4.73 | -0.02 (-0.42%) | 24,942,500 |
| 6 May 2019 | HKD | 4.9 | 4.93 | 4.63 | 4.75 | 4.75 | -0.41 (-7.95%) | 46,233,071 |
| 3 May 2019 | HKD | 5.06 | 5.18 | 5.01 | 5.16 | 5.16 | +0.09 (+1.78%) | 12,546,764 |
| 2 May 2019 | HKD | 5.08 | 5.17 | 5.02 | 5.07 | 5.07 | -0.06 (-1.17%) | 15,048,859 |
| 1 May 2019 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 5.17 | 5.17 | 5.05 | 5.13 | 5.13 | 0.0 (0.0%) | 20,504,672 |
| 29 Apr 2019 | HKD | 5.28 | 5.3 | 5.1 | 5.13 | 5.13 | -0.11 (-2.10%) | 19,798,400 |
| 26 Apr 2019 | HKD | 5.3 | 5.33 | 5.18 | 5.24 | 5.24 | -0.05 (-0.95%) | 20,676,463 |
| 25 Apr 2019 | HKD | 5.43 | 5.47 | 5.18 | 5.29 | 5.29 | -0.1 (-1.86%) | 21,763,996 |
| 24 Apr 2019 | HKD | 5.45 | 5.45 | 5.33 | 5.39 | 5.39 | 0.0 (0.0%) | 19,338,500 |
| 23 Apr 2019 | HKD | 5.5 | 5.53 | 5.3 | 5.39 | 5.39 | -0.18 (-3.23%) | 32,981,080 |
| 22 Apr 2019 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 5.58 | 5.62 | 5.52 | 5.57 | 5.57 | -0.01 (-0.18%) | 13,998,303 |
| 17 Apr 2019 | HKD | 5.61 | 5.66 | 5.5 | 5.58 | 5.58 | +0.02 (+0.36%) | 17,857,134 |
| 16 Apr 2019 | HKD | 5.42 | 5.61 | 5.34 | 5.56 | 5.56 | +0.16 (+2.96%) | 31,870,686 |
