| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 19.44 | 19.52 | 18.68 | 19.4 | 9.8979 | -0.18 (-0.92%) | 2,095,000 |
| 18 Jan 2019 | HKD | 19.1 | 19.6 | 19.06 | 19.58 | 9.9898 | +0.48 (+2.51%) | 800,250 |
| 17 Jan 2019 | HKD | 19.18 | 19.62 | 19.06 | 19.1 | 9.7449 | -0.08 (-0.42%) | 1,035,750 |
| 16 Jan 2019 | HKD | 19.96 | 20 | 19.18 | 19.18 | 9.7857 | -0.72 (-3.62%) | 1,199,250 |
| 15 Jan 2019 | HKD | 20.15 | 20.25 | 19.64 | 19.9 | 10.1531 | -0.1 (-0.50%) | 721,750 |
| 14 Jan 2019 | HKD | 20.05 | 20.35 | 19.64 | 20 | 10.2041 | +0.02 (+0.10%) | 888,750 |
| 11 Jan 2019 | HKD | 19.86 | 20.2 | 19.8 | 19.98 | 10.1939 | -0.02 (-0.10%) | 477,500 |
| 10 Jan 2019 | HKD | 19.38 | 20.35 | 19.38 | 20 | 10.2041 | +0.68 (+3.52%) | 1,418,000 |
| 9 Jan 2019 | HKD | 19.5 | 19.5 | 19.2 | 19.32 | 9.8571 | +0.02 (+0.10%) | 1,053,000 |
| 8 Jan 2019 | HKD | 19.86 | 19.98 | 19.26 | 19.3 | 9.8469 | -0.56 (-2.82%) | 1,633,000 |
| 7 Jan 2019 | HKD | 20 | 20.25 | 19.72 | 19.86 | 10.1326 | -0.39 (-1.93%) | 1,980,250 |
| 4 Jan 2019 | HKD | 20.6 | 21.05 | 19.72 | 20.25 | 10.3316 | -0.2 (-0.98%) | 3,390,250 |
| 3 Jan 2019 | HKD | 19.38 | 20.5 | 19.38 | 20.45 | 10.4337 | +1.07 (+5.52%) | 2,383,750 |
| 2 Jan 2019 | HKD | 19.18 | 19.66 | 18.54 | 19.38 | 9.8877 | +0.3 (+1.57%) | 951,500 |
| 1 Jan 2019 | HKD | 19.08 | 19.08 | 19.08 | 19.08 | 9.7347 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 19.3 | 19.3 | 19.02 | 19.08 | 9.7347 | -0.26 (-1.34%) | 195,500 |
| 28 Dec 2018 | HKD | 19.02 | 19.6 | 18.8 | 19.34 | 9.8673 | +0.24 (+1.26%) | 254,500 |
| 27 Dec 2018 | HKD | 19.12 | 19.16 | 19 | 19.1 | 9.7449 | -0.02 (-0.10%) | 150,000 |
| 24 Dec 2018 | HKD | 19.1 | 19.28 | 18.96 | 19.12 | 9.7551 | +0.02 (+0.10%) | 946,750 |
| 21 Dec 2018 | HKD | 19.4 | 19.6 | 18.96 | 19.1 | 9.7449 | +0.08 (+0.42%) | 1,200,230 |
| 20 Dec 2018 | HKD | 19.14 | 19.14 | 18.58 | 19.02 | 9.7041 | -0.24 (-1.25%) | 1,468,750 |
| 19 Dec 2018 | HKD | 19.4 | 19.5 | 19 | 19.26 | 9.8265 | +0.18 (+0.94%) | 1,009,250 |
| 18 Dec 2018 | HKD | 18.86 | 19.6 | 18.86 | 19.08 | 9.7347 | +0.16 (+0.85%) | 2,371,000 |
| 17 Dec 2018 | HKD | 18.82 | 19.12 | 18.78 | 18.92 | 9.6531 | +0.18 (+0.96%) | 852,500 |
| 14 Dec 2018 | HKD | 18.66 | 19.08 | 18.66 | 18.74 | 9.5612 | -0.24 (-1.26%) | 497,250 |
| 13 Dec 2018 | HKD | 19.12 | 19.32 | 18.68 | 18.98 | 9.6837 | 0.0 (0.0%) | 2,021,000 |
| 12 Dec 2018 | HKD | 18.5 | 19.12 | 18.42 | 18.98 | 9.6837 | +0.48 (+2.59%) | 1,739,250 |
| 11 Dec 2018 | HKD | 18.42 | 18.72 | 18.14 | 18.5 | 9.4388 | +0.1 (+0.54%) | 1,173,250 |
| 10 Dec 2018 | HKD | 18.18 | 18.66 | 18.18 | 18.4 | 9.3877 | +0.44 (+2.45%) | 2,724,500 |
| 7 Dec 2018 | HKD | 17.94 | 18.12 | 17.7 | 17.96 | 9.1633 | +0.14 (+0.79%) | 1,188,750 |
