| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 8.33 | 8.49 | 8.29 | 8.3 | 8.3 | -0.07 (-0.84%) | 24,465,961 |
| 1 Mar 2019 | HKD | 8.27 | 8.45 | 8.24 | 8.37 | 8.37 | +0.13 (+1.58%) | 24,469,450 |
| 28 Feb 2019 | HKD | 8.31 | 8.44 | 8.19 | 8.24 | 8.24 | -0.11 (-1.32%) | 23,962,268 |
| 27 Feb 2019 | HKD | 8.5 | 8.62 | 8.34 | 8.35 | 8.35 | -0.04 (-0.48%) | 30,800,307 |
| 26 Feb 2019 | HKD | 8.25 | 8.48 | 8.21 | 8.39 | 8.39 | +0.19 (+2.32%) | 37,709,512 |
| 25 Feb 2019 | HKD | 8.2 | 8.28 | 8.15 | 8.2 | 8.2 | 0.0 (0.0%) | 28,963,350 |
| 22 Feb 2019 | HKD | 8.13 | 8.2 | 8.13 | 8.2 | 8.2 | +0.02 (+0.24%) | 21,143,777 |
| 21 Feb 2019 | HKD | 8.13 | 8.22 | 8.06 | 8.18 | 8.18 | +0.07 (+0.86%) | 25,412,811 |
| 20 Feb 2019 | HKD | 8.11 | 8.12 | 8.06 | 8.11 | 8.11 | +0.06 (+0.75%) | 15,368,706 |
| 19 Feb 2019 | HKD | 8.08 | 8.14 | 8.02 | 8.05 | 8.05 | +0.04 (+0.50%) | 15,861,055 |
| 18 Feb 2019 | HKD | 8.06 | 8.14 | 8 | 8.01 | 8.01 | 0.0 (0.0%) | 20,993,665 |
| 15 Feb 2019 | HKD | 8 | 8.05 | 7.95 | 8.01 | 8.01 | -0.05 (-0.62%) | 21,285,380 |
| 14 Feb 2019 | HKD | 7.8 | 8.07 | 7.8 | 8.06 | 8.06 | +0.17 (+2.15%) | 30,702,770 |
| 13 Feb 2019 | HKD | 7.79 | 7.9 | 7.78 | 7.89 | 7.89 | +0.16 (+2.07%) | 19,839,320 |
| 12 Feb 2019 | HKD | 7.69 | 7.8 | 7.69 | 7.73 | 7.73 | +0.01 (+0.13%) | 18,789,962 |
| 11 Feb 2019 | HKD | 7.8 | 7.86 | 7.67 | 7.72 | 7.72 | -0.08 (-1.03%) | 19,683,093 |
| 8 Feb 2019 | HKD | 7.85 | 7.86 | 7.68 | 7.8 | 7.8 | -0.06 (-0.76%) | 12,623,945 |
| 7 Feb 2019 | HKD | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 7.76 | 7.88 | 7.76 | 7.86 | 7.86 | +0.08 (+1.03%) | 4,407,237 |
| 1 Feb 2019 | HKD | 7.9 | 7.9 | 7.76 | 7.78 | 7.78 | -0.1 (-1.27%) | 21,117,719 |
| 31 Jan 2019 | HKD | 7.86 | 7.94 | 7.81 | 7.88 | 7.88 | -0.03 (-0.38%) | 20,538,250 |
| 30 Jan 2019 | HKD | 7.92 | 7.96 | 7.86 | 7.91 | 7.91 | -0.01 (-0.13%) | 11,298,400 |
| 29 Jan 2019 | HKD | 7.89 | 7.97 | 7.81 | 7.92 | 7.92 | +0.03 (+0.38%) | 13,621,083 |
| 28 Jan 2019 | HKD | 7.84 | 7.95 | 7.84 | 7.89 | 7.89 | +0.04 (+0.51%) | 21,921,760 |
| 25 Jan 2019 | HKD | 7.74 | 7.88 | 7.65 | 7.85 | 7.85 | +0.17 (+2.21%) | 28,146,350 |
| 24 Jan 2019 | HKD | 7.77 | 7.83 | 7.55 | 7.68 | 7.68 | -0.08 (-1.03%) | 46,900,403 |
| 23 Jan 2019 | HKD | 7.76 | 7.84 | 7.71 | 7.76 | 7.76 | 0.0 (0.0%) | 20,521,169 |
| 22 Jan 2019 | HKD | 7.69 | 7.84 | 7.67 | 7.76 | 7.76 | +0.09 (+1.17%) | 18,125,619 |
