| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | HKD | 7.12 | 7.17 | 6.95 | 7.14 | 7.14 | +0.12 (+1.71%) | 16,192,680 |
| 7 Jun 2019 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 7.14 | 7.14 | 6.99 | 7.02 | 7.02 | -0.11 (-1.54%) | 6,676,000 |
| 5 Jun 2019 | HKD | 7.12 | 7.19 | 7.06 | 7.13 | 7.13 | +0.14 (+2.00%) | 8,402,000 |
| 4 Jun 2019 | HKD | 7.19 | 7.19 | 6.97 | 6.99 | 6.99 | -0.12 (-1.69%) | 9,461,698 |
| 3 Jun 2019 | HKD | 7.2 | 7.29 | 7.06 | 7.11 | 7.11 | -0.16 (-2.20%) | 14,456,000 |
| 31 May 2019 | HKD | 7.11 | 7.37 | 7.11 | 7.27 | 7.27 | +0.09 (+1.25%) | 11,120,250 |
| 30 May 2019 | HKD | 7.4 | 7.4 | 7.12 | 7.18 | 7.18 | -0.07 (-0.97%) | 10,892,000 |
| 29 May 2019 | HKD | 7.27 | 7.4 | 7.11 | 7.25 | 7.25 | -0.07 (-0.96%) | 12,528,600 |
| 28 May 2019 | HKD | 7.28 | 7.46 | 7.19 | 7.32 | 7.32 | +0.04 (+0.55%) | 22,838,311 |
| 27 May 2019 | HKD | 7.23 | 7.31 | 7.04 | 7.28 | 7.28 | +0.05 (+0.69%) | 15,900,140 |
| 24 May 2019 | HKD | 7.28 | 7.28 | 7.1 | 7.23 | 7.23 | +0.18 (+2.55%) | 17,163,141 |
| 23 May 2019 | HKD | 7.23 | 7.26 | 7.01 | 7.05 | 7.05 | -0.21 (-2.89%) | 10,843,030 |
| 22 May 2019 | HKD | 7.28 | 7.46 | 7.18 | 7.26 | 7.26 | +0.03 (+0.41%) | 9,674,000 |
| 21 May 2019 | HKD | 7.14 | 7.33 | 7.12 | 7.23 | 7.23 | +0.04 (+0.56%) | 11,584,000 |
| 20 May 2019 | HKD | 7.59 | 7.59 | 7.16 | 7.19 | 7.19 | -0.26 (-3.49%) | 18,236,600 |
| 17 May 2019 | HKD | 7.77 | 7.77 | 7.42 | 7.45 | 7.45 | -0.27 (-3.50%) | 18,599,801 |
| 16 May 2019 | HKD | 7.7 | 7.76 | 7.63 | 7.72 | 7.72 | +0.05 (+0.65%) | 15,581,520 |
| 15 May 2019 | HKD | 7.78 | 7.9 | 7.62 | 7.67 | 7.67 | -0.06 (-0.78%) | 26,298,070 |
| 14 May 2019 | HKD | 7.68 | 7.96 | 7.64 | 7.73 | 7.73 | -0.59 (-7.09%) | 43,937,367 |
| 13 May 2019 | HKD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 8.1 | 8.41 | 7.96 | 8.32 | 8.32 | +0.4 (+5.05%) | 28,915,820 |
| 9 May 2019 | HKD | 8.2 | 8.27 | 7.88 | 7.92 | 7.92 | -0.38 (-4.58%) | 21,725,180 |
| 8 May 2019 | HKD | 8.34 | 8.5 | 8.28 | 8.3 | 8.3 | -0.21 (-2.47%) | 17,162,641 |
| 7 May 2019 | HKD | 8.55 | 8.63 | 8.35 | 8.51 | 8.51 | -0.01 (-0.12%) | 23,480,471 |
| 6 May 2019 | HKD | 9.15 | 9.15 | 8.33 | 8.52 | 8.52 | -0.97 (-10.22%) | 42,607,070 |
| 3 May 2019 | HKD | 9.46 | 9.51 | 9.34 | 9.49 | 9.49 | +0.04 (+0.42%) | 9,361,766 |
| 2 May 2019 | HKD | 9.27 | 9.51 | 9.23 | 9.45 | 9.45 | +0.1 (+1.07%) | 8,220,250 |
| 1 May 2019 | HKD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 9.27 | 9.38 | 9.08 | 9.35 | 9.35 | -0.06 (-0.64%) | 9,275,520 |
