| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | HKD | 20.45 | 20.55 | 19.64 | 19.8 | 19.8 | -0.9 (-4.35%) | 1,591,046 |
| 17 Jan 2019 | HKD | 20.4 | 21 | 20.3 | 20.7 | 20.7 | +0.55 (+2.73%) | 1,243,500 |
| 16 Jan 2019 | HKD | 19.56 | 20.25 | 19.56 | 20.15 | 20.15 | +0.41 (+2.08%) | 611,500 |
| 15 Jan 2019 | HKD | 19.56 | 20 | 19.56 | 19.74 | 19.74 | +0.24 (+1.23%) | 679,500 |
| 14 Jan 2019 | HKD | 20.55 | 21.15 | 19.2 | 19.5 | 19.5 | -1.05 (-5.11%) | 1,841,700 |
| 11 Jan 2019 | HKD | 21.05 | 21.55 | 20.5 | 20.55 | 20.55 | -0.35 (-1.67%) | 1,238,500 |
| 10 Jan 2019 | HKD | 21.15 | 21.3 | 20.5 | 20.9 | 20.9 | -0.2 (-0.95%) | 1,960,000 |
| 9 Jan 2019 | HKD | 21.45 | 22 | 20.8 | 21.1 | 21.1 | -0.1 (-0.47%) | 2,787,000 |
| 8 Jan 2019 | HKD | 21 | 21.9 | 20.65 | 21.2 | 21.2 | +0.2 (+0.95%) | 3,358,000 |
| 7 Jan 2019 | HKD | 22.6 | 22.6 | 20.9 | 21 | 21 | -1.2 (-5.41%) | 2,337,500 |
| 4 Jan 2019 | HKD | 21.3 | 22.45 | 21.3 | 22.2 | 22.2 | -0.15 (-0.67%) | 1,544,732 |
| 3 Jan 2019 | HKD | 23.2 | 23.25 | 21.9 | 22.35 | 22.35 | -0.8 (-3.46%) | 888,500 |
| 2 Jan 2019 | HKD | 24.5 | 24.75 | 22.55 | 23.15 | 23.15 | -0.95 (-3.94%) | 2,248,180 |
| 1 Jan 2019 | HKD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 22.85 | 24.45 | 22.4 | 24.1 | 24.1 | +1.8 (+8.07%) | 2,176,500 |
| 28 Dec 2018 | HKD | 21.6 | 22.8 | 21.5 | 22.3 | 22.3 | +1.1 (+5.19%) | 2,487,300 |
| 27 Dec 2018 | HKD | 21 | 21.9 | 20.55 | 21.2 | 21.2 | +0.35 (+1.68%) | 2,548,000 |
| 24 Dec 2018 | HKD | 21 | 22.05 | 20.75 | 20.85 | 20.85 | -0.1 (-0.48%) | 3,162,377 |
| 21 Dec 2018 | HKD | 20.65 | 21.45 | 20.2 | 20.95 | 20.95 | +0.45 (+2.20%) | 804,510 |
| 20 Dec 2018 | HKD | 20.35 | 20.8 | 19.72 | 20.5 | 20.5 | +0.1 (+0.49%) | 744,000 |
| 19 Dec 2018 | HKD | 21.5 | 21.9 | 20.05 | 20.4 | 20.4 | -1.1 (-5.12%) | 637,000 |
| 18 Dec 2018 | HKD | 22.05 | 22.85 | 21 | 21.5 | 21.5 | -0.7 (-3.15%) | 701,000 |
| 17 Dec 2018 | HKD | 21.5 | 23.1 | 21 | 22.2 | 22.2 | +1.25 (+5.97%) | 2,183,000 |
| 14 Dec 2018 | HKD | 21.35 | 21.35 | 20.3 | 20.95 | 20.95 | -0.4 (-1.87%) | 941,485 |
| 13 Dec 2018 | HKD | 21.6 | 21.95 | 21 | 21.35 | 21.35 | +0.55 (+2.64%) | 828,000 |
| 12 Dec 2018 | HKD | 20.7 | 21 | 20.1 | 20.8 | 20.8 | +0.8 (+4%) | 558,500 |
| 11 Dec 2018 | HKD | 20 | 20.5 | 19.5 | 20 | 20 | -0.25 (-1.23%) | 1,286,500 |
| 10 Dec 2018 | HKD | 21.55 | 21.75 | 19.92 | 20.25 | 20.25 | -1.6 (-7.32%) | 2,231,000 |
| 7 Dec 2018 | HKD | 21.6 | 22.3 | 21.05 | 21.85 | 21.85 | +0.25 (+1.16%) | 2,295,000 |
| 6 Dec 2018 | HKD | 22.45 | 23.15 | 21.25 | 21.6 | 21.6 | -1.05 (-4.64%) | 1,909,500 |
