| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 19.16 | 19.26 | 19 | 19.08 | 19.08 | +0.06 (+0.32%) | 256,204 |
| 12 Apr 2019 | HKD | 19.34 | 19.34 | 18.88 | 19.02 | 19.02 | -0.08 (-0.42%) | 466,919 |
| 11 Apr 2019 | HKD | 19.7 | 19.7 | 19 | 19.1 | 19.1 | -0.5 (-2.55%) | 338,765 |
| 10 Apr 2019 | HKD | 19.04 | 19.64 | 18.9 | 19.6 | 19.6 | +0.5 (+2.62%) | 901,000 |
| 9 Apr 2019 | HKD | 19.12 | 19.16 | 18.88 | 19.1 | 19.1 | 0.0 (0.0%) | 707,500 |
| 8 Apr 2019 | HKD | 19.02 | 19.3 | 18.96 | 19.1 | 19.1 | +0.12 (+0.63%) | 1,102,982 |
| 5 Apr 2019 | HKD | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 19.12 | 19.26 | 18.68 | 18.98 | 18.98 | -0.14 (-0.73%) | 672,000 |
| 3 Apr 2019 | HKD | 18.92 | 19.12 | 18.76 | 19.12 | 19.12 | +0.34 (+1.81%) | 581,520 |
| 2 Apr 2019 | HKD | 18.6 | 18.9 | 18.6 | 18.78 | 18.78 | +0.22 (+1.19%) | 473,625 |
| 1 Apr 2019 | HKD | 18.3 | 18.66 | 18.3 | 18.56 | 18.56 | +0.38 (+2.09%) | 514,000 |
| 29 Mar 2019 | HKD | 18.14 | 18.3 | 18.14 | 18.18 | 18.18 | +0.04 (+0.22%) | 164,125 |
| 28 Mar 2019 | HKD | 18.14 | 18.2 | 18 | 18.14 | 18.14 | -0.04 (-0.22%) | 207,500 |
| 27 Mar 2019 | HKD | 17.8 | 18.24 | 17.8 | 18.18 | 18.18 | +0.04 (+0.22%) | 190,000 |
| 26 Mar 2019 | HKD | 18.12 | 18.24 | 18.02 | 18.14 | 18.14 | +0.02 (+0.11%) | 454,500 |
| 25 Mar 2019 | HKD | 18.38 | 18.4 | 18.08 | 18.12 | 18.12 | -0.38 (-2.05%) | 342,500 |
| 22 Mar 2019 | HKD | 18.8 | 18.8 | 18.34 | 18.5 | 18.5 | -0.3 (-1.60%) | 323,224 |
| 21 Mar 2019 | HKD | 18.74 | 18.98 | 18.72 | 18.8 | 18.8 | +0.06 (+0.32%) | 266,860 |
| 20 Mar 2019 | HKD | 18.74 | 18.8 | 18.52 | 18.74 | 18.74 | -0.26 (-1.37%) | 326,387 |
| 19 Mar 2019 | HKD | 18.88 | 19 | 18.68 | 19 | 19 | +0.1 (+0.53%) | 338,525 |
| 18 Mar 2019 | HKD | 19.14 | 19.3 | 18.74 | 18.9 | 18.9 | +0.04 (+0.21%) | 261,401 |
| 15 Mar 2019 | HKD | 18.88 | 19.22 | 18.76 | 18.86 | 18.86 | +0.1 (+0.53%) | 1,584,885 |
| 14 Mar 2019 | HKD | 18.98 | 19 | 18.68 | 18.76 | 18.76 | -0.04 (-0.21%) | 695,367 |
| 13 Mar 2019 | HKD | 19.02 | 19.02 | 18.62 | 18.8 | 18.8 | -0.1 (-0.53%) | 2,962,725 |
| 12 Mar 2019 | HKD | 18.88 | 19.04 | 18.76 | 18.9 | 18.9 | +0.2 (+1.07%) | 279,125 |
| 11 Mar 2019 | HKD | 18.7 | 19.08 | 18.7 | 18.7 | 18.7 | -0.08 (-0.43%) | 189,500 |
| 8 Mar 2019 | HKD | 19.06 | 19.14 | 18.68 | 18.78 | 18.78 | -0.4 (-2.09%) | 455,000 |
| 7 Mar 2019 | HKD | 19.08 | 19.3 | 19.02 | 19.18 | 19.18 | -0.1 (-0.52%) | 698,000 |
| 6 Mar 2019 | HKD | 19.48 | 19.48 | 19.2 | 19.28 | 19.28 | -0.02 (-0.10%) | 232,000 |
| 5 Mar 2019 | HKD | 19.2 | 19.4 | 19.06 | 19.3 | 19.3 | -0.14 (-0.72%) | 215,246 |
