| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | HKD | 30.5 | 30.75 | 30 | 30.45 | 30.45 | +0.55 (+1.84%) | 1,217,278 |
| 4 Jun 2019 | HKD | 30.1 | 30.35 | 29.65 | 29.9 | 29.9 | -0.5 (-1.64%) | 1,780,049 |
| 3 Jun 2019 | HKD | 30.1 | 30.85 | 29.95 | 30.4 | 30.4 | +0.2 (+0.66%) | 1,202,283 |
| 31 May 2019 | HKD | 30.7 | 30.95 | 29.85 | 30.2 | 30.2 | -0.35 (-1.15%) | 1,010,085 |
| 30 May 2019 | HKD | 30.9 | 31 | 29.9 | 30.55 | 30.55 | -0.35 (-1.13%) | 1,801,143 |
| 29 May 2019 | HKD | 31.25 | 31.35 | 30.7 | 30.9 | 30.9 | -0.6 (-1.90%) | 1,584,303 |
| 28 May 2019 | HKD | 30.65 | 31.5 | 30.2 | 31.5 | 31.5 | +1.1 (+3.62%) | 3,376,781 |
| 27 May 2019 | HKD | 32.2 | 32.7 | 29.4 | 30.4 | 30.4 | -2.4 (-7.32%) | 6,494,524 |
| 24 May 2019 | HKD | 32.5 | 32.95 | 32.05 | 32.8 | 32.8 | +0.2 (+0.61%) | 1,815,488 |
| 23 May 2019 | HKD | 33 | 33.2 | 32.55 | 32.6 | 32.6 | -0.5 (-1.51%) | 1,531,558 |
| 22 May 2019 | HKD | 32.85 | 33.25 | 32.8 | 33.1 | 33.1 | +0.3 (+0.91%) | 954,224 |
| 21 May 2019 | HKD | 33.5 | 33.55 | 32.5 | 32.8 | 32.8 | -0.65 (-1.94%) | 1,318,678 |
| 20 May 2019 | HKD | 33.8 | 34.15 | 32.25 | 33.45 | 33.45 | -0.45 (-1.33%) | 2,141,875 |
| 17 May 2019 | HKD | 34.5 | 34.7 | 33.65 | 33.9 | 33.9 | -0.5 (-1.45%) | 1,797,381 |
| 16 May 2019 | HKD | 34.4 | 34.75 | 34.3 | 34.4 | 34.4 | 0.0 (0.0%) | 815,201 |
| 15 May 2019 | HKD | 34.2 | 34.8 | 34.2 | 34.4 | 34.4 | +0.5 (+1.47%) | 759,449 |
| 14 May 2019 | HKD | 33.6 | 34.2 | 33.6 | 33.9 | 33.9 | -0.65 (-1.88%) | 2,057,019 |
| 13 May 2019 | HKD | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 34.25 | 34.95 | 33.9 | 34.55 | 34.55 | +0.55 (+1.62%) | 1,279,405 |
| 9 May 2019 | HKD | 34.5 | 34.5 | 33.9 | 34 | 34 | -0.7 (-2.02%) | 1,695,336 |
| 8 May 2019 | HKD | 34.25 | 35.05 | 34 | 34.7 | 34.7 | -0.1 (-0.29%) | 1,612,109 |
| 7 May 2019 | HKD | 34.4 | 35.15 | 33.6 | 34.8 | 34.8 | +0.7 (+2.05%) | 1,386,663 |
| 6 May 2019 | HKD | 34.9 | 35.5 | 33.75 | 34.1 | 34.1 | -1.8 (-5.01%) | 2,695,574 |
| 3 May 2019 | HKD | 35.85 | 36.15 | 35.4 | 35.9 | 35.9 | -0.15 (-0.42%) | 479,105 |
| 2 May 2019 | HKD | 35.7 | 36.7 | 35.2 | 36.05 | 36.05 | +0.45 (+1.26%) | 883,123 |
| 1 May 2019 | HKD | 35.6 | 35.6 | 35.6 | 35.6 | 35.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 35.2 | 35.7 | 35 | 35.6 | 35.6 | +0.45 (+1.28%) | 1,229,457 |
| 29 Apr 2019 | HKD | 35.7 | 36 | 35.1 | 35.15 | 35.15 | -0.6 (-1.68%) | 1,256,195 |
| 26 Apr 2019 | HKD | 35.65 | 36.4 | 35.3 | 35.75 | 35.75 | +0.2 (+0.56%) | 1,116,502 |
| 25 Apr 2019 | HKD | 36.65 | 36.65 | 35.5 | 35.55 | 35.55 | -1.1 (-3.00%) | 1,526,450 |
