| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | HKD | 1.05 | 1.06 | 1 | 1.01 | 9.6033 | -0.02 (-1.94%) | 286,279 |
| 6 Mar 2019 | HKD | 1.06 | 1.08 | 1.03 | 1.03 | 9.7934 | -0.03 (-2.83%) | 341,810 |
| 5 Mar 2019 | HKD | 1.02 | 1.11 | 1.01 | 1.06 | 10.0787 | +0.04 (+3.92%) | 623,462 |
| 4 Mar 2019 | HKD | 1.08 | 1.11 | 1.02 | 1.02 | 9.6984 | -0.06 (-5.56%) | 1,774,048 |
| 1 Mar 2019 | HKD | 1.09 | 1.1 | 1.06 | 1.08 | 10.2689 | +0.01 (+0.93%) | 412,486 |
| 28 Feb 2019 | HKD | 1.08 | 1.09 | 1.06 | 1.07 | 10.1738 | -0.02 (-1.83%) | 822,448 |
| 27 Feb 2019 | HKD | 1.12 | 1.14 | 1.08 | 1.09 | 10.3639 | -0.02 (-1.80%) | 214,762 |
| 26 Feb 2019 | HKD | 1.14 | 1.15 | 1.11 | 1.11 | 10.5541 | -0.01 (-0.89%) | 257,252 |
| 25 Feb 2019 | HKD | 1.13 | 1.14 | 1.12 | 1.12 | 10.6492 | -0.02 (-1.75%) | 327,717 |
| 22 Feb 2019 | HKD | 1.11 | 1.14 | 1.08 | 1.14 | 10.8393 | +0.02 (+1.79%) | 631,034 |
| 21 Feb 2019 | HKD | 1.15 | 1.1601 | 1.11 | 1.12 | 10.6492 | -0.03 (-2.61%) | 262,300 |
| 20 Feb 2019 | HKD | 1.1601 | 1.1601 | 1.13 | 1.15 | 10.9344 | 0.0 (0.0%) | 220,862 |
| 19 Feb 2019 | HKD | 1.1601 | 1.17 | 1.13 | 1.15 | 10.9344 | -0.01 (-0.87%) | 232,221 |
| 18 Feb 2019 | HKD | 1.15 | 1.1601 | 1.15 | 1.1601 | 11.0305 | +0.02 (+1.76%) | 189,731 |
| 15 Feb 2019 | HKD | 1.17 | 1.17 | 1.11 | 1.14 | 10.8393 | -0.03 (-2.56%) | 166,803 |
| 14 Feb 2019 | HKD | 1.14 | 1.19 | 1.13 | 1.17 | 11.1246 | +0.02 (+1.74%) | 345,807 |
| 13 Feb 2019 | HKD | 1.22 | 1.24 | 1.13 | 1.15 | 10.9344 | -0.08 (-6.50%) | 460,866 |
| 12 Feb 2019 | HKD | 1.26 | 1.26 | 1.19 | 1.23 | 11.6951 | -0.02 (-1.60%) | 233,483 |
| 11 Feb 2019 | HKD | 1.26 | 1.29 | 1.19 | 1.25 | 11.8852 | 0.0 (0.0%) | 275,972 |
| 8 Feb 2019 | HKD | 1.22 | 1.26 | 1.2 | 1.25 | 11.8852 | -0.02 (-1.57%) | 297,007 |
| 7 Feb 2019 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 12.0754 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 12.0754 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 12.0754 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 1.19 | 1.2799 | 1.19 | 1.27 | 12.0754 | +0.09 (+7.63%) | 309,207 |
| 1 Feb 2019 | HKD | 1.1601 | 1.21 | 1.1601 | 1.18 | 11.2197 | +0.02 (+1.72%) | 428,893 |
| 31 Jan 2019 | HKD | 1.1601 | 1.19 | 1.15 | 1.1601 | 11.0305 | +0.01 (+0.88%) | 448,666 |
| 30 Jan 2019 | HKD | 1.17 | 1.18 | 1.14 | 1.15 | 10.9344 | -0.02 (-1.71%) | 260,617 |
| 29 Jan 2019 | HKD | 1.17 | 1.19 | 1.15 | 1.17 | 11.1246 | 0.0 (0.0%) | 463,390 |
| 28 Jan 2019 | HKD | 1.1601 | 1.19 | 1.13 | 1.17 | 11.1246 | +0.01 (+0.85%) | 444,336 |
| 25 Jan 2019 | HKD | 1.21 | 1.23 | 1.14 | 1.1601 | 11.0305 | -0.04 (-3.32%) | 308,997 |
