| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 12.26 | 12.3 | 12.16 | 12.22 | 12.22 | -0.04 (-0.33%) | 2,041,375 |
| 12 Apr 2019 | HKD | 12.22 | 12.32 | 12.18 | 12.26 | 12.26 | +0.02 (+0.16%) | 6,252,426 |
| 11 Apr 2019 | HKD | 12.2 | 12.3 | 12.18 | 12.24 | 12.24 | 0.0 (0.0%) | 2,478,500 |
| 10 Apr 2019 | HKD | 12.2 | 12.32 | 12.2 | 12.24 | 12.24 | 0.0 (0.0%) | 1,092,300 |
| 9 Apr 2019 | HKD | 12.16 | 12.34 | 12.1 | 12.24 | 12.24 | +0.1 (+0.82%) | 2,281,841 |
| 8 Apr 2019 | HKD | 12.28 | 12.32 | 12.06 | 12.14 | 12.14 | -0.1 (-0.82%) | 2,794,025 |
| 5 Apr 2019 | HKD | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 12.46 | 12.46 | 12.08 | 12.24 | 12.24 | -0.22 (-1.77%) | 2,249,332 |
| 3 Apr 2019 | HKD | 12.68 | 12.68 | 12.4 | 12.46 | 12.46 | -0.04 (-0.32%) | 925,000 |
| 2 Apr 2019 | HKD | 12.28 | 12.6 | 12.28 | 12.5 | 12.5 | +0.22 (+1.79%) | 709,000 |
| 1 Apr 2019 | HKD | 12.46 | 12.54 | 12.28 | 12.28 | 12.28 | -0.22 (-1.76%) | 1,518,931 |
| 29 Mar 2019 | HKD | 12.54 | 12.7 | 12.44 | 12.5 | 12.5 | -0.14 (-1.11%) | 1,063,100 |
| 28 Mar 2019 | HKD | 12.5 | 12.72 | 12.5 | 12.64 | 12.64 | +0.1 (+0.80%) | 1,149,023 |
| 27 Mar 2019 | HKD | 12.54 | 12.62 | 12.36 | 12.54 | 12.54 | -0.04 (-0.32%) | 1,102,512 |
| 26 Mar 2019 | HKD | 12.42 | 12.66 | 12.42 | 12.58 | 12.58 | +0.12 (+0.96%) | 744,868 |
| 25 Mar 2019 | HKD | 12.62 | 12.78 | 12.44 | 12.46 | 12.46 | -0.24 (-1.89%) | 924,002 |
| 22 Mar 2019 | HKD | 12.5 | 12.76 | 12.5 | 12.7 | 12.7 | +0.3 (+2.42%) | 1,659,516 |
| 21 Mar 2019 | HKD | 12.42 | 12.48 | 12.34 | 12.4 | 12.4 | -0.1 (-0.80%) | 404,849 |
| 20 Mar 2019 | HKD | 12.54 | 12.6 | 12.4 | 12.5 | 12.5 | -0.1 (-0.79%) | 1,239,484 |
| 19 Mar 2019 | HKD | 12.56 | 12.62 | 12.54 | 12.6 | 12.6 | 0.0 (0.0%) | 812,500 |
| 18 Mar 2019 | HKD | 12.5 | 12.7 | 12.5 | 12.6 | 12.6 | 0.0 (0.0%) | 1,583,000 |
| 15 Mar 2019 | HKD | 12.58 | 12.72 | 12.56 | 12.6 | 12.6 | -0.06 (-0.47%) | 784,528 |
| 14 Mar 2019 | HKD | 12.48 | 12.76 | 12.44 | 12.66 | 12.66 | +0.1 (+0.80%) | 1,150,300 |
| 13 Mar 2019 | HKD | 12.6 | 12.7 | 12.56 | 12.56 | 12.56 | -0.24 (-1.88%) | 993,944 |
| 12 Mar 2019 | HKD | 12.66 | 12.84 | 12.66 | 12.8 | 12.8 | +0.14 (+1.11%) | 2,740,000 |
| 11 Mar 2019 | HKD | 12.6 | 12.8 | 12.6 | 12.66 | 12.66 | +0.02 (+0.16%) | 1,334,000 |
| 8 Mar 2019 | HKD | 12.4 | 12.82 | 12.4 | 12.64 | 12.64 | +0.14 (+1.12%) | 3,832,626 |
| 7 Mar 2019 | HKD | 12.38 | 12.7 | 12.36 | 12.5 | 12.5 | +0.08 (+0.64%) | 2,814,500 |
| 6 Mar 2019 | HKD | 12.4 | 12.46 | 12.28 | 12.42 | 12.42 | +0.28 (+2.31%) | 2,445,259 |
| 5 Mar 2019 | HKD | 12.1 | 12.28 | 12.08 | 12.14 | 12.14 | +0.08 (+0.66%) | 1,472,367 |
