| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 21.7689 | 22.6635 | 21.5204 | 22.2162 | 22.2162 | +0.845 (+3.95%) | 14,383,080 |
| 12 Apr 2019 | HKD | 21.3713 | 22.3653 | 20.8743 | 21.3713 | 21.3713 | +0.298 (+1.42%) | 16,030,840 |
| 11 Apr 2019 | HKD | 22.1665 | 24.3037 | 20.7749 | 21.0731 | 21.0731 | -1.093 (-4.93%) | 37,797,781 |
| 10 Apr 2019 | HKD | 19.3833 | 22.6138 | 18.5881 | 22.1665 | 22.1665 | +3.062 (+16.02%) | 36,734,406 |
| 9 Apr 2019 | HKD | 18.8863 | 19.7213 | 18.5881 | 19.105 | 19.105 | +0.02 (+0.10%) | 19,476,680 |
| 8 Apr 2019 | HKD | 16.4012 | 19.3435 | 15.9042 | 19.0851 | 19.0851 | +3.875 (+25.48%) | 48,399,121 |
| 5 Apr 2019 | HKD | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | +0.002 (+0.01%) | 0 |
| 4 Apr 2019 | HKD | 15.0295 | 15.4271 | 14.9897 | 15.2084 | 15.2084 | -0.04 (-0.26%) | 3,036,000 |
| 3 Apr 2019 | HKD | 15.2482 | 15.3476 | 15.0693 | 15.2482 | 15.2482 | +0.179 (+1.19%) | 4,237,600 |
| 2 Apr 2019 | HKD | 15.2879 | 15.2879 | 14.9102 | 15.0693 | 15.0693 | +0.02 (+0.13%) | 3,572,302 |
| 1 Apr 2019 | HKD | 15.5663 | 15.5663 | 14.7711 | 15.0494 | 15.0494 | +0.318 (+2.16%) | 4,445,782 |
| 29 Mar 2019 | HKD | 14.0753 | 14.7711 | 13.956 | 14.7313 | 14.7313 | +0.696 (+4.96%) | 7,406,300 |
| 28 Mar 2019 | HKD | 13.8963 | 14.2144 | 13.8963 | 14.0355 | 14.0355 | +0.139 (+1.00%) | 3,511,787 |
| 27 Mar 2019 | HKD | 13.8168 | 14.1349 | 13.7969 | 13.8963 | 13.8963 | +0.179 (+1.30%) | 4,237,401 |
| 26 Mar 2019 | HKD | 14.1548 | 14.3138 | 13.6379 | 13.7174 | 13.7174 | -0.437 (-3.09%) | 6,036,376 |
| 25 Mar 2019 | HKD | 14.7114 | 14.7114 | 13.777 | 14.1548 | 14.1548 | -0.835 (-5.57%) | 8,732,406 |
| 22 Mar 2019 | HKD | 15.109 | 15.109 | 14.7512 | 14.9897 | 14.9897 | 0.0 (0.0%) | 2,674,000 |
| 21 Mar 2019 | HKD | 14.9102 | 15.0096 | 14.6319 | 14.9897 | 14.9897 | +0.099 (+0.67%) | 3,786,151 |
| 20 Mar 2019 | HKD | 14.9102 | 15.2879 | 14.8307 | 14.8903 | 14.8903 | +0.119 (+0.81%) | 5,007,750 |
| 19 Mar 2019 | HKD | 14.9301 | 15.2283 | 14.7114 | 14.7711 | 14.7711 | -0.278 (-1.85%) | 3,895,392 |
| 18 Mar 2019 | HKD | 14.4132 | 15.0891 | 14.2542 | 15.0494 | 15.0494 | +0.656 (+4.56%) | 5,512,000 |
| 15 Mar 2019 | HKD | 14.4132 | 14.6717 | 14.2939 | 14.3933 | 14.3933 | +0.099 (+0.70%) | 3,207,596 |
| 14 Mar 2019 | HKD | 14.2144 | 14.453 | 14.1548 | 14.2939 | 14.2939 | +0.08 (+0.56%) | 4,153,105 |
| 13 Mar 2019 | HKD | 14.8506 | 14.8903 | 14.0753 | 14.2144 | 14.2144 | -0.656 (-4.41%) | 5,153,223 |
| 12 Mar 2019 | HKD | 14.3933 | 14.8705 | 14.2144 | 14.8705 | 14.8705 | +0.775 (+5.50%) | 6,751,868 |
| 11 Mar 2019 | HKD | 13.9162 | 14.2343 | 13.8764 | 14.0951 | 14.0951 | +0.238 (+1.72%) | 4,644,000 |
| 8 Mar 2019 | HKD | 14.4927 | 14.4927 | 13.7174 | 13.8566 | 13.8566 | -0.656 (-4.52%) | 8,083,058 |
| 7 Mar 2019 | HKD | 15.3078 | 15.3874 | 14.453 | 14.5126 | 14.5126 | -0.855 (-5.56%) | 9,423,255 |
| 6 Mar 2019 | HKD | 15.6458 | 15.785 | 15.3277 | 15.3675 | 15.3675 | -0.238 (-1.53%) | 3,508,850 |
| 5 Mar 2019 | HKD | 15.3476 | 15.6458 | 15.2084 | 15.606 | 15.606 | +0.258 (+1.68%) | 4,772,035 |
