| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | HKD | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 82.8 | 82.8 | 82.8 | 82.8 | 82.8 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 83.2 | 83.45 | 82.5 | 82.8 | 82.8 | -0.4 (-0.48%) | 3,468,784 |
| 17 Apr 2019 | HKD | 83.95 | 83.95 | 83 | 83.2 | 83.2 | -0.4 (-0.48%) | 4,313,768 |
| 16 Apr 2019 | HKD | 83.15 | 83.95 | 83.15 | 83.6 | 83.6 | -0.15 (-0.18%) | 5,400,102 |
| 15 Apr 2019 | HKD | 85.05 | 85.4 | 83.7 | 83.75 | 83.75 | -0.5 (-0.59%) | 6,207,898 |
| 12 Apr 2019 | HKD | 84.75 | 84.75 | 83.6 | 84.25 | 84.25 | -0.05 (-0.06%) | 3,690,541 |
| 11 Apr 2019 | HKD | 84.65 | 85.4 | 83.6 | 84.3 | 84.3 | -1.05 (-1.23%) | 5,766,180 |
| 10 Apr 2019 | HKD | 85.1 | 85.8 | 84.5 | 85.35 | 85.35 | -0.85 (-0.99%) | 5,840,791 |
| 9 Apr 2019 | HKD | 85.6 | 86.45 | 85.5 | 86.2 | 86.2 | +0.2 (+0.23%) | 5,913,309 |
| 8 Apr 2019 | HKD | 85.9 | 86.3 | 85.6 | 86 | 86 | +0.4 (+0.47%) | 6,741,262 |
| 5 Apr 2019 | HKD | 85.6 | 85.6 | 85.6 | 85.6 | 85.6 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 85.85 | 85.9 | 85.05 | 85.6 | 85.6 | -0.35 (-0.41%) | 5,064,829 |
| 3 Apr 2019 | HKD | 85 | 86.3 | 84.85 | 85.95 | 85.95 | +0.95 (+1.12%) | 7,568,400 |
| 2 Apr 2019 | HKD | 84.05 | 85.3 | 83.55 | 85 | 85 | +0.9 (+1.07%) | 6,339,089 |
| 1 Apr 2019 | HKD | 83.05 | 84.15 | 82.6 | 84.1 | 84.1 | +1.65 (+2.00%) | 7,299,974 |
| 29 Mar 2019 | HKD | 82.5 | 83.15 | 82.15 | 82.45 | 82.45 | -0.05 (-0.06%) | 6,946,831 |
| 28 Mar 2019 | HKD | 81.2 | 82.5 | 81.2 | 82.5 | 82.5 | +0.4 (+0.49%) | 7,635,489 |
| 27 Mar 2019 | HKD | 82.2 | 82.7 | 82.05 | 82.1 | 82.1 | -0.9 (-1.08%) | 7,567,758 |
| 26 Mar 2019 | HKD | 83 | 84.05 | 82.2 | 83 | 83 | +0.05 (+0.06%) | 4,977,482 |
| 25 Mar 2019 | HKD | 82.45 | 83.75 | 82.4 | 82.95 | 82.95 | -0.85 (-1.01%) | 7,995,177 |
| 22 Mar 2019 | HKD | 83.05 | 84.65 | 82.85 | 83.8 | 83.8 | +2.2 (+2.70%) | 13,477,970 |
| 21 Mar 2019 | HKD | 83.35 | 83.5 | 81.6 | 81.6 | 81.6 | -0.9 (-1.09%) | 12,223,820 |
| 20 Mar 2019 | HKD | 80.35 | 83.3 | 80.3 | 82.5 | 82.5 | +2.05 (+2.55%) | 12,419,700 |
| 19 Mar 2019 | HKD | 80.9 | 81.15 | 80.2 | 80.45 | 80.45 | -0.5 (-0.62%) | 7,374,338 |
| 18 Mar 2019 | HKD | 80.55 | 81.1 | 80.1 | 80.95 | 80.95 | +0.05 (+0.06%) | 8,473,309 |
| 15 Mar 2019 | HKD | 80.5 | 81.75 | 80.05 | 80.9 | 80.9 | +0.6 (+0.75%) | 6,655,025 |
| 14 Mar 2019 | HKD | 80.5 | 80.65 | 79.8 | 80.3 | 80.3 | +0.3 (+0.38%) | 4,008,292 |
| 13 Mar 2019 | HKD | 80.2 | 80.55 | 79.6 | 80 | 80 | -0.4 (-0.50%) | 4,552,371 |
| 12 Mar 2019 | HKD | 80.5 | 80.95 | 80 | 80.4 | 80.4 | +0.65 (+0.82%) | 5,218,460 |
