| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 7.3 | 7.41 | 7.23 | 7.24 | 7.24 | -0.05 (-0.69%) | 15,095,784 |
| 12 Apr 2019 | HKD | 7.33 | 7.33 | 7.22 | 7.29 | 7.29 | +0.02 (+0.28%) | 12,285,138 |
| 11 Apr 2019 | HKD | 7.34 | 7.4 | 7.26 | 7.27 | 7.27 | -0.15 (-2.02%) | 18,839,035 |
| 10 Apr 2019 | HKD | 7.39 | 7.42 | 7.36 | 7.42 | 7.42 | +0.04 (+0.54%) | 26,212,183 |
| 9 Apr 2019 | HKD | 7.39 | 7.43 | 7.33 | 7.38 | 7.38 | -0.01 (-0.14%) | 27,318,764 |
| 8 Apr 2019 | HKD | 7.45 | 7.47 | 7.34 | 7.39 | 7.39 | 0.0 (0.0%) | 25,206,324 |
| 5 Apr 2019 | HKD | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 7.35 | 7.42 | 7.34 | 7.39 | 7.39 | +0.07 (+0.96%) | 38,125,100 |
| 3 Apr 2019 | HKD | 7.3 | 7.39 | 7.29 | 7.32 | 7.32 | +0.04 (+0.55%) | 32,018,022 |
| 2 Apr 2019 | HKD | 7.45 | 7.46 | 7.25 | 7.28 | 7.28 | -0.09 (-1.22%) | 34,214,424 |
| 1 Apr 2019 | HKD | 7.48 | 7.5 | 7.33 | 7.37 | 7.37 | -0.03 (-0.41%) | 37,491,833 |
| 29 Mar 2019 | HKD | 7.9 | 7.9 | 7.22 | 7.4 | 7.4 | -0.65 (-8.07%) | 149,368,970 |
| 28 Mar 2019 | HKD | 8 | 8.07 | 7.91 | 8.05 | 8.05 | +0.13 (+1.64%) | 17,578,790 |
| 27 Mar 2019 | HKD | 8 | 8 | 7.88 | 7.92 | 7.92 | +0.03 (+0.38%) | 15,765,921 |
| 26 Mar 2019 | HKD | 8 | 8 | 7.82 | 7.89 | 7.89 | -0.07 (-0.88%) | 13,539,820 |
| 25 Mar 2019 | HKD | 7.9 | 8 | 7.8 | 7.96 | 7.96 | -0.01 (-0.13%) | 17,403,250 |
| 22 Mar 2019 | HKD | 8.08 | 8.08 | 7.91 | 7.97 | 7.97 | 0.0 (0.0%) | 10,445,129 |
| 21 Mar 2019 | HKD | 7.86 | 8.02 | 7.86 | 7.97 | 7.97 | +0.11 (+1.40%) | 16,954,834 |
| 20 Mar 2019 | HKD | 7.92 | 8 | 7.84 | 7.86 | 7.86 | -0.1 (-1.26%) | 14,185,141 |
| 19 Mar 2019 | HKD | 8.15 | 8.15 | 7.91 | 7.96 | 7.96 | -0.15 (-1.85%) | 16,736,606 |
| 18 Mar 2019 | HKD | 7.96 | 8.13 | 7.96 | 8.11 | 8.11 | +0.14 (+1.76%) | 11,888,748 |
| 15 Mar 2019 | HKD | 7.95 | 8.14 | 7.91 | 7.97 | 7.97 | -0.02 (-0.25%) | 17,892,860 |
| 14 Mar 2019 | HKD | 7.96 | 8.05 | 7.92 | 7.99 | 7.99 | +0.05 (+0.63%) | 8,212,686 |
| 13 Mar 2019 | HKD | 8.17 | 8.17 | 7.9 | 7.94 | 7.94 | -0.22 (-2.70%) | 13,982,155 |
| 12 Mar 2019 | HKD | 8 | 8.18 | 7.89 | 8.16 | 8.16 | +0.27 (+3.42%) | 25,782,377 |
| 11 Mar 2019 | HKD | 7.78 | 7.94 | 7.78 | 7.89 | 7.89 | +0.04 (+0.51%) | 12,848,804 |
| 8 Mar 2019 | HKD | 8.02 | 8.03 | 7.8 | 7.85 | 7.85 | -0.22 (-2.73%) | 26,945,552 |
| 7 Mar 2019 | HKD | 8.11 | 8.19 | 8 | 8.07 | 8.07 | -0.08 (-0.98%) | 20,049,103 |
| 6 Mar 2019 | HKD | 8.31 | 8.31 | 8.07 | 8.15 | 8.15 | -0.12 (-1.45%) | 26,810,376 |
| 5 Mar 2019 | HKD | 8.27 | 8.36 | 8.22 | 8.27 | 8.27 | -0.03 (-0.36%) | 11,626,019 |
