| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | HKD | 30.85 | 32.15 | 30.8 | 32 | 32 | +0.95 (+3.06%) | 249,000 |
| 11 Apr 2019 | HKD | 31.8 | 32 | 30.8 | 31.05 | 31.05 | -0.85 (-2.66%) | 617,000 |
| 10 Apr 2019 | HKD | 31.9 | 32.25 | 31.5 | 31.9 | 31.9 | +0.15 (+0.47%) | 428,000 |
| 9 Apr 2019 | HKD | 30.7 | 31.75 | 30.65 | 31.75 | 31.75 | +1 (+3.25%) | 508,000 |
| 8 Apr 2019 | HKD | 31.15 | 31.15 | 30.45 | 30.75 | 30.75 | -0.05 (-0.16%) | 526,000 |
| 5 Apr 2019 | HKD | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 31.95 | 32.55 | 30.2 | 30.8 | 30.8 | -0.15 (-0.48%) | 716,000 |
| 3 Apr 2019 | HKD | 31.5 | 31.65 | 30 | 30.95 | 30.95 | -0.55 (-1.75%) | 429,000 |
| 2 Apr 2019 | HKD | 30.7 | 32.25 | 30.7 | 31.5 | 31.5 | +1.05 (+3.45%) | 215,000 |
| 1 Apr 2019 | HKD | 29.85 | 30.7 | 29.85 | 30.45 | 30.45 | +0.55 (+1.84%) | 209,532 |
| 29 Mar 2019 | HKD | 29.5 | 30.3 | 29.05 | 29.9 | 29.9 | +0.3 (+1.01%) | 194,000 |
| 28 Mar 2019 | HKD | 28.55 | 29.75 | 28.5 | 29.6 | 29.6 | -0.1 (-0.34%) | 346,000 |
| 27 Mar 2019 | HKD | 30.85 | 30.85 | 28.9 | 29.7 | 29.7 | -0.65 (-2.14%) | 426,000 |
| 26 Mar 2019 | HKD | 32 | 32.3 | 30.05 | 30.35 | 30.35 | -1.2 (-3.80%) | 270,000 |
| 25 Mar 2019 | HKD | 30.8 | 32.95 | 30.7 | 31.55 | 31.55 | +0.55 (+1.77%) | 397,000 |
| 22 Mar 2019 | HKD | 29.9 | 31.45 | 29.9 | 31 | 31 | +0.55 (+1.81%) | 197,000 |
| 21 Mar 2019 | HKD | 31 | 31 | 30.35 | 30.45 | 30.45 | -0.55 (-1.77%) | 73,643 |
| 20 Mar 2019 | HKD | 31.2 | 31.65 | 30.15 | 31 | 31 | -0.45 (-1.43%) | 393,000 |
| 19 Mar 2019 | HKD | 31.3 | 32.2 | 31.3 | 31.45 | 31.45 | +0.7 (+2.28%) | 255,000 |
| 18 Mar 2019 | HKD | 29.6 | 31.15 | 29.3 | 30.75 | 30.75 | +1 (+3.36%) | 435,000 |
| 15 Mar 2019 | HKD | 28.45 | 30.8 | 28.45 | 29.75 | 29.75 | +1.05 (+3.66%) | 989,072 |
| 14 Mar 2019 | HKD | 27.5 | 29.3 | 27.5 | 28.7 | 28.7 | +1.35 (+4.94%) | 1,580,000 |
| 13 Mar 2019 | HKD | 26.7 | 27.7 | 26.7 | 27.35 | 27.35 | +0.65 (+2.43%) | 313,000 |
| 12 Mar 2019 | HKD | 26.05 | 27 | 26 | 26.7 | 26.7 | +0.55 (+2.10%) | 938,000 |
| 11 Mar 2019 | HKD | 25 | 27 | 24.95 | 26.15 | 26.15 | +0.65 (+2.55%) | 1,002,000 |
| 8 Mar 2019 | HKD | 25 | 26.6 | 25 | 25.5 | 25.5 | +0.5 (+2%) | 959,000 |
| 7 Mar 2019 | HKD | 26.9 | 27 | 24.75 | 25 | 25 | -2.15 (-7.92%) | 1,664,000 |
| 6 Mar 2019 | HKD | 26 | 27.95 | 25.75 | 27.15 | 27.15 | +1.55 (+6.05%) | 1,289,000 |
| 5 Mar 2019 | HKD | 24.45 | 26.05 | 24.15 | 25.6 | 25.6 | +1.55 (+6.44%) | 2,091,000 |
| 4 Mar 2019 | HKD | 22 | 24.15 | 22 | 24.05 | 24.05 | +2.2 (+10.07%) | 3,192,000 |
