| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | HKD | 28.5 | 29.35 | 28.45 | 29.25 | 29.25 | +0.55 (+1.92%) | 301,100 |
| 11 Apr 2019 | HKD | 30 | 30 | 28.7 | 28.7 | 28.7 | -1.05 (-3.53%) | 362,700 |
| 10 Apr 2019 | HKD | 29.55 | 30.1 | 28.95 | 29.75 | 29.75 | -0.2 (-0.67%) | 456,500 |
| 9 Apr 2019 | HKD | 29.9 | 30.15 | 29.45 | 29.95 | 29.95 | +0.05 (+0.17%) | 1,054,863 |
| 8 Apr 2019 | HKD | 29.05 | 30.4 | 28.8 | 29.9 | 29.9 | +0.7 (+2.40%) | 385,584 |
| 5 Apr 2019 | HKD | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 28.8 | 29.8 | 28.75 | 29.2 | 29.2 | +0.4 (+1.39%) | 1,651,500 |
| 3 Apr 2019 | HKD | 29.9 | 30 | 28.65 | 28.8 | 28.8 | -1.25 (-4.16%) | 999,000 |
| 2 Apr 2019 | HKD | 30.5 | 30.9 | 29.9 | 30.05 | 30.05 | -0.05 (-0.17%) | 725,025 |
| 1 Apr 2019 | HKD | 29.1 | 30.25 | 29.05 | 30.1 | 30.1 | +1.45 (+5.06%) | 1,187,056 |
| 29 Mar 2019 | HKD | 28.15 | 29.1 | 28.1 | 28.65 | 28.65 | +0.75 (+2.69%) | 743,500 |
| 28 Mar 2019 | HKD | 29 | 29.2 | 27.5 | 27.9 | 27.9 | -1.3 (-4.45%) | 1,168,000 |
| 27 Mar 2019 | HKD | 29.25 | 29.8 | 28.25 | 29.2 | 29.2 | +0.2 (+0.69%) | 1,617,000 |
| 26 Mar 2019 | HKD | 30.5 | 30.5 | 28.8 | 29 | 29 | -0.9 (-3.01%) | 1,273,000 |
| 25 Mar 2019 | HKD | 29.25 | 30.75 | 29.05 | 29.9 | 29.9 | -0.1 (-0.33%) | 547,377 |
| 22 Mar 2019 | HKD | 30.15 | 30.75 | 29.25 | 30 | 30 | -0.1 (-0.33%) | 850,365 |
| 21 Mar 2019 | HKD | 30.2 | 30.85 | 29.9 | 30.1 | 30.1 | -0.4 (-1.31%) | 553,000 |
| 20 Mar 2019 | HKD | 31.85 | 31.85 | 30.25 | 30.5 | 30.5 | -1 (-3.17%) | 762,000 |
| 19 Mar 2019 | HKD | 29.2 | 31.8 | 29.2 | 31.5 | 31.5 | +2.05 (+6.96%) | 2,014,500 |
| 18 Mar 2019 | HKD | 28.4 | 29.7 | 27.8 | 29.45 | 29.45 | +1.15 (+4.06%) | 1,447,000 |
| 15 Mar 2019 | HKD | 29 | 31 | 27.55 | 28.3 | 28.3 | -0.15 (-0.53%) | 2,488,680 |
| 14 Mar 2019 | HKD | 26.7 | 29.25 | 26.7 | 28.45 | 28.45 | +0.75 (+2.71%) | 2,423,100 |
| 13 Mar 2019 | HKD | 27.05 | 27.85 | 26.6 | 27.7 | 27.7 | +0.8 (+2.97%) | 1,060,000 |
| 12 Mar 2019 | HKD | 27.4 | 27.65 | 26.4 | 26.9 | 26.9 | +0.2 (+0.75%) | 719,588 |
| 11 Mar 2019 | HKD | 27.55 | 28 | 25.15 | 26.7 | 26.7 | -0.4 (-1.48%) | 959,000 |
| 8 Mar 2019 | HKD | 27.5 | 28.3 | 26.8 | 27.1 | 27.1 | -0.9 (-3.21%) | 895,652 |
| 7 Mar 2019 | HKD | 26.85 | 28.1 | 25.75 | 28 | 28 | +1.2 (+4.48%) | 3,286,106 |
| 6 Mar 2019 | HKD | 26.95 | 27.6 | 26 | 26.8 | 26.8 | 0.0 (0.0%) | 3,487,679 |
| 5 Mar 2019 | HKD | 25.45 | 26.85 | 25.45 | 26.8 | 26.8 | +1.4 (+5.51%) | 1,799,500 |
| 4 Mar 2019 | HKD | 24.2 | 25.85 | 24 | 25.4 | 25.4 | +1.75 (+7.40%) | 1,836,000 |
