| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | HKD | 79.8 | 80.1 | 79 | 79.75 | 79.75 | -0.15 (-0.19%) | 6,346,336 |
| 8 Mar 2019 | HKD | 80.45 | 80.6 | 79.8 | 79.9 | 79.9 | -1.5 (-1.84%) | 7,392,590 |
| 7 Mar 2019 | HKD | 81.65 | 82.25 | 81.2 | 81.4 | 81.4 | -0.45 (-0.55%) | 5,387,368 |
| 6 Mar 2019 | HKD | 82 | 82.15 | 81.6 | 81.85 | 81.85 | -0.15 (-0.18%) | 4,285,839 |
| 5 Mar 2019 | HKD | 83 | 83.15 | 82 | 82 | 82 | -1.7 (-2.03%) | 6,162,493 |
| 4 Mar 2019 | HKD | 83.95 | 84.4 | 83.25 | 83.7 | 83.7 | +0.2 (+0.24%) | 5,493,297 |
| 1 Mar 2019 | HKD | 83.05 | 84 | 83.05 | 83.5 | 83.5 | -0.05 (-0.06%) | 4,605,070 |
| 28 Feb 2019 | HKD | 83.15 | 84.3 | 83.15 | 83.55 | 83.55 | -1.15 (-1.36%) | 5,996,870 |
| 27 Feb 2019 | HKD | 83.6 | 84.85 | 83.3 | 84.7 | 84.7 | +1.35 (+1.62%) | 8,486,894 |
| 26 Feb 2019 | HKD | 82.55 | 83.7 | 82.15 | 83.35 | 83.35 | +1.1 (+1.34%) | 7,219,809 |
| 25 Feb 2019 | HKD | 82.7 | 83.4 | 81.7 | 82.25 | 82.25 | -0.45 (-0.54%) | 6,425,440 |
| 22 Feb 2019 | HKD | 81 | 82.8 | 80.65 | 82.7 | 82.7 | +0.9 (+1.10%) | 6,979,145 |
| 21 Feb 2019 | HKD | 81.4 | 82.2 | 81 | 81.8 | 81.8 | -0.4 (-0.49%) | 5,398,804 |
| 20 Feb 2019 | HKD | 81.15 | 82.4 | 81.15 | 82.2 | 82.2 | +0.8 (+0.98%) | 8,117,594 |
| 19 Feb 2019 | HKD | 81.6 | 81.9 | 80.3 | 81.4 | 81.4 | +0.25 (+0.31%) | 4,940,492 |
| 18 Feb 2019 | HKD | 79.9 | 81.6 | 79.9 | 81.15 | 81.15 | +1.45 (+1.82%) | 6,220,737 |
| 15 Feb 2019 | HKD | 80.4 | 80.5 | 79.2 | 79.7 | 79.7 | -1.3 (-1.60%) | 4,677,013 |
| 14 Feb 2019 | HKD | 80.5 | 81.5 | 80.35 | 81 | 81 | +0.75 (+0.93%) | 5,849,384 |
| 13 Feb 2019 | HKD | 78.8 | 80.3 | 78.5 | 80.25 | 80.25 | +0.9 (+1.13%) | 6,566,280 |
| 12 Feb 2019 | HKD | 79.5 | 79.8 | 78.8 | 79.35 | 79.35 | -1.3 (-1.61%) | 7,567,807 |
| 11 Feb 2019 | HKD | 78.4 | 80.65 | 78.35 | 80.65 | 80.65 | +1.75 (+2.22%) | 6,655,773 |
| 8 Feb 2019 | HKD | 79.5 | 79.5 | 78.45 | 78.9 | 78.9 | -0.1 (-0.13%) | 4,989,090 |
| 7 Feb 2019 | HKD | 79 | 79 | 79 | 79 | 79 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 79 | 79 | 79 | 79 | 79 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 79 | 79 | 79 | 79 | 79 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 78.6 | 79.45 | 78.3 | 79 | 79 | -0.2 (-0.25%) | 3,060,455 |
| 1 Feb 2019 | HKD | 79.1 | 79.9 | 78.85 | 79.2 | 79.2 | +0.25 (+0.32%) | 5,534,921 |
| 31 Jan 2019 | HKD | 79.55 | 79.8 | 78.6 | 78.95 | 78.95 | -0.15 (-0.19%) | 7,222,793 |
| 30 Jan 2019 | HKD | 78.7 | 79.45 | 78.4 | 79.1 | 79.1 | +0.2 (+0.25%) | 5,630,394 |
| 29 Jan 2019 | HKD | 78.75 | 79.85 | 78.55 | 78.9 | 78.9 | -0.5 (-0.63%) | 6,204,034 |
