| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2019 | HKD | 64.2 | 64.25 | 63.5 | 63.7 | 63.7 | -0.1 (-0.16%) | 8,105,108 |
| 26 Apr 2019 | HKD | 64 | 64.3 | 63.7 | 63.8 | 63.8 | -0.55 (-0.85%) | 7,915,645 |
| 25 Apr 2019 | HKD | 64.5 | 64.8 | 64.25 | 64.35 | 64.35 | -0.55 (-0.85%) | 32,070,710 |
| 24 Apr 2019 | HKD | 65.65 | 65.8 | 64.65 | 64.9 | 64.9 | -0.6 (-0.92%) | 9,041,497 |
| 23 Apr 2019 | HKD | 65.5 | 65.8 | 65.1 | 65.5 | 65.5 | -0.55 (-0.83%) | 6,981,647 |
| 22 Apr 2019 | HKD | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 66.65 | 66.85 | 65.85 | 66.05 | 66.05 | -0.65 (-0.97%) | 5,824,012 |
| 17 Apr 2019 | HKD | 66.3 | 67.05 | 66.3 | 66.7 | 66.7 | +0.05 (+0.08%) | 6,341,410 |
| 16 Apr 2019 | HKD | 67.9 | 67.9 | 66.5 | 66.65 | 66.65 | -1.25 (-1.84%) | 9,107,994 |
| 15 Apr 2019 | HKD | 68.45 | 69.55 | 67.9 | 67.9 | 67.9 | -0.75 (-1.09%) | 5,107,975 |
| 12 Apr 2019 | HKD | 68.05 | 68.75 | 67.7 | 68.65 | 68.65 | -0.2 (-0.29%) | 4,910,403 |
| 11 Apr 2019 | HKD | 70 | 70.15 | 68.1 | 68.85 | 68.85 | -1.4 (-1.99%) | 4,716,425 |
| 10 Apr 2019 | HKD | 70.85 | 70.85 | 70 | 70.25 | 70.25 | -0.25 (-0.35%) | 5,449,989 |
| 9 Apr 2019 | HKD | 71.4 | 71.4 | 70.1 | 70.5 | 70.5 | -0.05 (-0.07%) | 6,386,569 |
| 8 Apr 2019 | HKD | 71.25 | 71.35 | 70.1 | 70.55 | 70.55 | -0.45 (-0.63%) | 8,653,683 |
| 5 Apr 2019 | HKD | 71 | 71 | 71 | 71 | 71 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 72.1 | 72.2 | 70.4 | 71 | 71 | -1.2 (-1.66%) | 5,826,849 |
| 3 Apr 2019 | HKD | 72.5 | 72.5 | 71.65 | 72.2 | 72.2 | +0.25 (+0.35%) | 6,580,484 |
| 2 Apr 2019 | HKD | 71.1 | 72.15 | 70.5 | 71.95 | 71.95 | +0.1 (+0.14%) | 5,592,317 |
| 1 Apr 2019 | HKD | 70.45 | 71.85 | 70 | 71.85 | 71.85 | +2.05 (+2.94%) | 7,339,916 |
| 29 Mar 2019 | HKD | 69.7 | 70.4 | 69.65 | 69.8 | 69.8 | -0.45 (-0.64%) | 5,961,481 |
| 28 Mar 2019 | HKD | 68.9 | 70.25 | 68.9 | 70.25 | 70.25 | +0.35 (+0.50%) | 3,980,924 |
| 27 Mar 2019 | HKD | 69 | 69.95 | 68.55 | 69.9 | 69.9 | +1.45 (+2.12%) | 7,221,904 |
| 26 Mar 2019 | HKD | 68.5 | 68.5 | 67.85 | 68.45 | 68.45 | +0.7 (+1.03%) | 6,363,647 |
| 25 Mar 2019 | HKD | 66.8 | 67.8 | 66.7 | 67.75 | 67.75 | -0.45 (-0.66%) | 3,775,670 |
| 22 Mar 2019 | HKD | 67.85 | 68.2 | 67.3 | 68.2 | 68.2 | +1 (+1.49%) | 9,308,631 |
| 21 Mar 2019 | HKD | 68 | 68 | 66.55 | 67.2 | 67.2 | -0.3 (-0.44%) | 5,507,189 |
| 20 Mar 2019 | HKD | 67.8 | 67.8 | 66.8 | 67.5 | 67.5 | +0.05 (+0.07%) | 7,429,883 |
| 19 Mar 2019 | HKD | 65.95 | 67.65 | 65.95 | 67.45 | 67.45 | +1.2 (+1.81%) | 5,070,025 |
