| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 4.1 | 4.17 | 4 | 4.17 | 4.17 | +0.09 (+2.21%) | 21,897,631 |
| 24 May 2019 | HKD | 4.11 | 4.13 | 4.02 | 4.08 | 4.08 | -0.03 (-0.73%) | 22,790,670 |
| 23 May 2019 | HKD | 4.29 | 4.29 | 4.1 | 4.11 | 4.11 | -0.1 (-2.38%) | 15,941,220 |
| 22 May 2019 | HKD | 4.12 | 4.27 | 4.1 | 4.21 | 4.21 | +0.09 (+2.18%) | 20,544,539 |
| 21 May 2019 | HKD | 4 | 4.2 | 3.91 | 4.12 | 4.12 | +0.13 (+3.26%) | 24,827,301 |
| 20 May 2019 | HKD | 4.09 | 4.18 | 3.93 | 3.99 | 3.99 | -0.14 (-3.39%) | 31,242,990 |
| 17 May 2019 | HKD | 4.19 | 4.25 | 4.07 | 4.13 | 4.13 | -0.18 (-4.18%) | 28,585,600 |
| 16 May 2019 | HKD | 4.3 | 4.35 | 4.25 | 4.31 | 4.31 | -0.07 (-1.60%) | 37,073,180 |
| 15 May 2019 | HKD | 4.12 | 4.43 | 4.12 | 4.38 | 4.38 | +0.19 (+4.53%) | 26,964,939 |
| 14 May 2019 | HKD | 4 | 4.34 | 4 | 4.19 | 4.19 | -0.14 (-3.23%) | 43,534,566 |
| 13 May 2019 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 4.13 | 4.4 | 4.11 | 4.33 | 4.33 | +0.24 (+5.87%) | 32,132,859 |
| 9 May 2019 | HKD | 4.17 | 4.29 | 4.08 | 4.09 | 4.09 | -0.06 (-1.45%) | 23,465,920 |
| 8 May 2019 | HKD | 4.2 | 4.29 | 4.14 | 4.15 | 4.15 | -0.15 (-3.49%) | 33,432,828 |
| 7 May 2019 | HKD | 4.45 | 4.45 | 4.17 | 4.3 | 4.3 | +0.06 (+1.42%) | 57,836,359 |
| 6 May 2019 | HKD | 4.4 | 4.4 | 4.06 | 4.24 | 4.24 | -0.27 (-5.99%) | 58,035,699 |
| 3 May 2019 | HKD | 4.46 | 4.51 | 4.41 | 4.51 | 4.51 | +0.02 (+0.45%) | 15,122,930 |
| 2 May 2019 | HKD | 4.41 | 4.5 | 4.4 | 4.49 | 4.49 | +0.02 (+0.45%) | 8,861,378 |
| 1 May 2019 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 4.35 | 4.49 | 4.35 | 4.47 | 4.47 | +0.1 (+2.29%) | 11,443,200 |
| 29 Apr 2019 | HKD | 4.43 | 4.43 | 4.27 | 4.37 | 4.37 | -0.06 (-1.35%) | 19,512,020 |
| 26 Apr 2019 | HKD | 4.37 | 4.47 | 4.37 | 4.43 | 4.43 | +0.07 (+1.61%) | 22,430,650 |
| 25 Apr 2019 | HKD | 4.49 | 4.49 | 4.35 | 4.36 | 4.36 | -0.13 (-2.90%) | 16,718,740 |
| 24 Apr 2019 | HKD | 4.5 | 4.57 | 4.38 | 4.49 | 4.49 | +0.03 (+0.67%) | 23,376,760 |
| 23 Apr 2019 | HKD | 4.4 | 4.58 | 4.4 | 4.46 | 4.46 | +0.09 (+2.06%) | 43,309,801 |
| 22 Apr 2019 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 4.38 | 4.55 | 4.22 | 4.37 | 4.37 | +0.06 (+1.39%) | 39,468,020 |
| 17 Apr 2019 | HKD | 4.1 | 4.35 | 4.1 | 4.31 | 4.31 | +0.19 (+4.61%) | 30,383,641 |
| 16 Apr 2019 | HKD | 4.1 | 4.14 | 4.01 | 4.12 | 4.12 | -0.03 (-0.72%) | 11,713,470 |
