| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 9.5 | 9.5 | 9.2 | 9.39 | 9.39 | -0.05 (-0.53%) | 3,089,032 |
| 24 May 2019 | HKD | 9.13 | 9.46 | 9.13 | 9.44 | 9.44 | +0.29 (+3.17%) | 3,959,967 |
| 23 May 2019 | HKD | 9.25 | 9.3 | 9.1 | 9.15 | 9.15 | -0.15 (-1.61%) | 3,450,930 |
| 22 May 2019 | HKD | 9.25 | 9.42 | 9.18 | 9.3 | 9.3 | +0.09 (+0.98%) | 3,925,512 |
| 21 May 2019 | HKD | 9.07 | 9.41 | 8.98 | 9.21 | 9.21 | +0.07 (+0.77%) | 3,021,693 |
| 20 May 2019 | HKD | 9.26 | 9.37 | 8.97 | 9.14 | 9.14 | -0.13 (-1.40%) | 5,435,000 |
| 17 May 2019 | HKD | 9.54 | 9.59 | 9.19 | 9.27 | 9.27 | -0.23 (-2.42%) | 3,865,619 |
| 16 May 2019 | HKD | 9.38 | 9.54 | 9.29 | 9.5 | 9.5 | +0.05 (+0.53%) | 3,922,462 |
| 15 May 2019 | HKD | 9.39 | 9.48 | 9.26 | 9.45 | 9.45 | +0.25 (+2.72%) | 2,811,472 |
| 14 May 2019 | HKD | 9.18 | 9.37 | 9.13 | 9.2 | 9.2 | -0.19 (-2.02%) | 3,374,001 |
| 13 May 2019 | HKD | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 9.21 | 9.49 | 9.16 | 9.39 | 9.39 | +0.24 (+2.62%) | 3,933,156 |
| 9 May 2019 | HKD | 9.3 | 9.5 | 9.15 | 9.15 | 9.15 | -0.24 (-2.56%) | 4,407,000 |
| 8 May 2019 | HKD | 9.4 | 9.67 | 9.35 | 9.39 | 9.39 | -0.17 (-1.78%) | 3,077,159 |
| 7 May 2019 | HKD | 9.47 | 9.86 | 9.47 | 9.56 | 9.56 | +0.1 (+1.06%) | 3,784,944 |
| 6 May 2019 | HKD | 9.71 | 9.88 | 9.28 | 9.46 | 9.46 | -0.37 (-3.76%) | 5,548,268 |
| 3 May 2019 | HKD | 9.8 | 9.85 | 9.7 | 9.83 | 9.83 | -0.03 (-0.30%) | 1,081,589 |
| 2 May 2019 | HKD | 9.96 | 9.96 | 9.71 | 9.86 | 9.86 | -0.1 (-1.00%) | 1,678,728 |
| 1 May 2019 | HKD | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 9.85 | 10.02 | 9.74 | 9.96 | 9.96 | +0.11 (+1.12%) | 3,150,000 |
| 29 Apr 2019 | HKD | 10.1 | 10.1 | 9.72 | 9.85 | 9.85 | -0.15 (-1.50%) | 2,442,961 |
| 26 Apr 2019 | HKD | 9.46 | 10.04 | 9.46 | 10 | 10 | +0.49 (+5.15%) | 8,306,062 |
| 25 Apr 2019 | HKD | 10.1 | 10.1 | 9.43 | 9.51 | 9.51 | -0.55 (-5.47%) | 10,774,570 |
| 24 Apr 2019 | HKD | 10.22 | 10.32 | 9.97 | 10.06 | 10.06 | -0.12 (-1.18%) | 6,716,958 |
| 23 Apr 2019 | HKD | 10.5 | 10.6 | 10.14 | 10.18 | 10.18 | -0.44 (-4.14%) | 7,677,272 |
| 22 Apr 2019 | HKD | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 10.56 | 10.64 | 10.46 | 10.62 | 10.62 | +0.06 (+0.57%) | 2,372,659 |
| 17 Apr 2019 | HKD | 10.7 | 10.76 | 10.4 | 10.56 | 10.56 | -0.04 (-0.38%) | 2,785,130 |
| 16 Apr 2019 | HKD | 10.6 | 10.66 | 10.36 | 10.6 | 10.6 | 0.0 (0.0%) | 3,398,409 |
