| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 80 | 81 | 79.75 | 80 | 80 | +0.7 (+0.88%) | 21,240,431 |
| 12 Apr 2019 | HKD | 79.5 | 80.25 | 79 | 79.3 | 79.3 | -0.7 (-0.88%) | 14,914,558 |
| 11 Apr 2019 | HKD | 79.85 | 80.35 | 79.7 | 80 | 80 | -0.25 (-0.31%) | 26,271,760 |
| 10 Apr 2019 | HKD | 79.3 | 80.4 | 79.3 | 80.25 | 80.25 | +0.55 (+0.69%) | 15,389,250 |
| 9 Apr 2019 | HKD | 79.5 | 80.05 | 79.45 | 79.7 | 79.7 | -0.3 (-0.38%) | 17,545,438 |
| 8 Apr 2019 | HKD | 80.5 | 81.15 | 79.6 | 80 | 80 | 0.0 (0.0%) | 24,601,475 |
| 5 Apr 2019 | HKD | 80 | 80 | 80 | 80 | 80 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 80.2 | 80.8 | 79.55 | 80 | 80 | -0.85 (-1.05%) | 23,688,044 |
| 3 Apr 2019 | HKD | 81.1 | 81.5 | 80.35 | 80.85 | 80.85 | +0.85 (+1.06%) | 30,891,400 |
| 2 Apr 2019 | HKD | 80.8 | 80.8 | 79.2 | 80 | 80 | +0.9 (+1.14%) | 20,755,037 |
| 1 Apr 2019 | HKD | 79 | 79.75 | 78.45 | 79.1 | 79.1 | +0.95 (+1.22%) | 21,364,392 |
| 29 Mar 2019 | HKD | 76.25 | 78.2 | 76.15 | 78.15 | 78.15 | +1.75 (+2.29%) | 21,539,212 |
| 28 Mar 2019 | HKD | 76.3 | 77.2 | 76 | 76.4 | 76.4 | +0.05 (+0.07%) | 14,689,188 |
| 27 Mar 2019 | HKD | 75.55 | 76.8 | 75.2 | 76.35 | 76.35 | +0.7 (+0.93%) | 18,655,367 |
| 26 Mar 2019 | HKD | 75.05 | 75.65 | 75.05 | 75.65 | 75.65 | +0.25 (+0.33%) | 23,342,214 |
| 25 Mar 2019 | HKD | 74.05 | 75.7 | 74.05 | 75.4 | 75.4 | -1.7 (-2.20%) | 21,593,751 |
| 22 Mar 2019 | HKD | 76.25 | 77.15 | 76.05 | 77.1 | 77.1 | +0.85 (+1.11%) | 12,200,769 |
| 21 Mar 2019 | HKD | 77.15 | 78 | 76.25 | 76.25 | 76.25 | -1.25 (-1.61%) | 17,894,690 |
| 20 Mar 2019 | HKD | 78.05 | 78.8 | 77.5 | 77.5 | 77.5 | -0.8 (-1.02%) | 18,690,139 |
| 19 Mar 2019 | HKD | 78.95 | 78.95 | 78.3 | 78.3 | 78.3 | -0.75 (-0.95%) | 22,630,431 |
| 18 Mar 2019 | HKD | 78.15 | 79.45 | 77.9 | 79.05 | 79.05 | +0.55 (+0.70%) | 22,596,723 |
| 15 Mar 2019 | HKD | 78 | 79.1 | 77.5 | 78.5 | 78.5 | -0.25 (-0.32%) | 32,346,581 |
| 14 Mar 2019 | HKD | 78.7 | 78.95 | 78.2 | 78.75 | 78.75 | +0.05 (+0.06%) | 14,730,277 |
| 13 Mar 2019 | HKD | 78.5 | 78.75 | 77.55 | 78.7 | 78.7 | +0.55 (+0.70%) | 21,066,182 |
| 12 Mar 2019 | HKD | 77.5 | 78.4 | 77.5 | 78.15 | 78.15 | +1.35 (+1.76%) | 19,257,668 |
| 11 Mar 2019 | HKD | 74.8 | 76.8 | 74.8 | 76.8 | 76.8 | +1.8 (+2.40%) | 16,176,559 |
| 8 Mar 2019 | HKD | 76 | 76.15 | 74.7 | 75 | 75 | -1.6 (-2.09%) | 27,344,600 |
| 7 Mar 2019 | HKD | 77.05 | 77.95 | 76.55 | 76.6 | 76.6 | -1 (-1.29%) | 21,451,938 |
| 6 Mar 2019 | HKD | 79 | 79 | 77.25 | 77.6 | 77.6 | +0.1 (+0.13%) | 14,209,942 |
| 5 Mar 2019 | HKD | 78 | 78.05 | 77.1 | 77.5 | 77.5 | -1 (-1.27%) | 21,351,723 |
