| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 12.26 | 12.28 | 12.02 | 12.06 | 12.06 | -0.32 (-2.58%) | 1,477,000 |
| 1 Mar 2019 | HKD | 12.2 | 12.4 | 12.18 | 12.38 | 12.38 | +0.16 (+1.31%) | 2,504,500 |
| 28 Feb 2019 | HKD | 12.12 | 12.26 | 12.12 | 12.22 | 12.22 | +0.1 (+0.83%) | 2,628,911 |
| 27 Feb 2019 | HKD | 12.2 | 12.4 | 12.02 | 12.12 | 12.12 | -0.04 (-0.33%) | 1,816,968 |
| 26 Feb 2019 | HKD | 12.26 | 12.26 | 12.02 | 12.16 | 12.16 | 0.0 (0.0%) | 2,649,500 |
| 25 Feb 2019 | HKD | 12.26 | 12.34 | 12.06 | 12.16 | 12.16 | -0.14 (-1.14%) | 3,476,255 |
| 22 Feb 2019 | HKD | 12.32 | 12.44 | 12.26 | 12.3 | 12.3 | +0.04 (+0.33%) | 2,925,500 |
| 21 Feb 2019 | HKD | 12.28 | 12.48 | 12.22 | 12.26 | 12.26 | -0.04 (-0.33%) | 2,178,665 |
| 20 Feb 2019 | HKD | 12.4 | 12.48 | 12.26 | 12.3 | 12.3 | -0.1 (-0.81%) | 2,799,000 |
| 19 Feb 2019 | HKD | 12.48 | 12.6 | 12.4 | 12.4 | 12.4 | -0.1 (-0.80%) | 1,065,132 |
| 18 Feb 2019 | HKD | 12.54 | 12.66 | 12.5 | 12.5 | 12.5 | -0.02 (-0.16%) | 3,136,432 |
| 15 Feb 2019 | HKD | 12.38 | 12.56 | 12.16 | 12.52 | 12.52 | +0.16 (+1.29%) | 4,989,000 |
| 14 Feb 2019 | HKD | 12.24 | 12.4 | 12.1 | 12.36 | 12.36 | +0.24 (+1.98%) | 3,084,716 |
| 13 Feb 2019 | HKD | 12.1 | 12.18 | 12.02 | 12.12 | 12.12 | +0.08 (+0.66%) | 2,879,264 |
| 12 Feb 2019 | HKD | 12.06 | 12.12 | 11.96 | 12.04 | 12.04 | 0.0 (0.0%) | 2,853,833 |
| 11 Feb 2019 | HKD | 11.9 | 12.1 | 11.9 | 12.04 | 12.04 | +0.1 (+0.84%) | 3,055,100 |
| 8 Feb 2019 | HKD | 11.84 | 12.02 | 11.82 | 11.94 | 11.94 | +0.02 (+0.17%) | 1,474,756 |
| 7 Feb 2019 | HKD | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 11.94 | 11.98 | 11.8 | 11.92 | 11.92 | -0.06 (-0.50%) | 768,608 |
| 1 Feb 2019 | HKD | 12.04 | 12.18 | 11.92 | 11.98 | 11.98 | -0.12 (-0.99%) | 2,322,705 |
| 31 Jan 2019 | HKD | 12.2 | 12.4 | 12.06 | 12.1 | 12.1 | +0.02 (+0.17%) | 2,025,540 |
| 30 Jan 2019 | HKD | 11.96 | 12.18 | 11.94 | 12.08 | 12.08 | +0.1 (+0.83%) | 2,815,000 |
| 29 Jan 2019 | HKD | 11.92 | 12.06 | 11.92 | 11.98 | 11.98 | -0.02 (-0.17%) | 1,567,432 |
| 28 Jan 2019 | HKD | 12 | 12.06 | 11.94 | 12 | 12 | 0.0 (0.0%) | 1,696,631 |
| 25 Jan 2019 | HKD | 12.16 | 12.2 | 11.9 | 12 | 12 | -0.2 (-1.64%) | 1,770,438 |
| 24 Jan 2019 | HKD | 11.98 | 12.3 | 11.98 | 12.2 | 12.2 | +0.22 (+1.84%) | 2,835,987 |
| 23 Jan 2019 | HKD | 11.9 | 12.1 | 11.86 | 11.98 | 11.98 | -0.02 (-0.17%) | 2,572,000 |
| 22 Jan 2019 | HKD | 11.92 | 12.1 | 11.88 | 12 | 12 | -0.02 (-0.17%) | 1,419,000 |
