| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | HKD | 14.8 | 14.94 | 14.66 | 14.9 | 14.9 | +0.1 (+0.68%) | 26,600 |
| 11 Apr 2019 | HKD | 14.88 | 14.88 | 14.7 | 14.8 | 14.8 | -0.08 (-0.54%) | 16,000 |
| 10 Apr 2019 | HKD | 14.7 | 15.04 | 14.7 | 14.88 | 14.88 | +0.36 (+2.48%) | 66,000 |
| 9 Apr 2019 | HKD | 14.88 | 14.88 | 14.2 | 14.52 | 14.52 | -0.36 (-2.42%) | 130,225 |
| 8 Apr 2019 | HKD | 15.06 | 15.18 | 14.88 | 14.88 | 14.88 | -0.26 (-1.72%) | 55,850 |
| 5 Apr 2019 | HKD | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 15.14 | 15.18 | 15.14 | 15.14 | 15.14 | 0.0 (0.0%) | 256,400 |
| 3 Apr 2019 | HKD | 15.12 | 15.18 | 15.08 | 15.14 | 15.14 | +0.02 (+0.13%) | 24,252 |
| 2 Apr 2019 | HKD | 15.1 | 15.24 | 15.06 | 15.12 | 15.12 | +0.04 (+0.27%) | 15,473 |
| 1 Apr 2019 | HKD | 15.28 | 15.3 | 15.08 | 15.08 | 15.08 | -0.04 (-0.26%) | 36,200 |
| 29 Mar 2019 | HKD | 15.16 | 15.32 | 15.12 | 15.12 | 15.12 | -0.02 (-0.13%) | 279,011 |
| 28 Mar 2019 | HKD | 15.62 | 15.62 | 15.1 | 15.14 | 15.14 | -0.08 (-0.53%) | 10,200 |
| 27 Mar 2019 | HKD | 15.08 | 16.12 | 15.04 | 15.22 | 15.22 | +0.04 (+0.26%) | 80,800 |
| 26 Mar 2019 | HKD | 15.14 | 15.3 | 15.12 | 15.18 | 15.18 | -0.04 (-0.26%) | 16,200 |
| 25 Mar 2019 | HKD | 15.18 | 15.34 | 15.18 | 15.22 | 15.22 | -0.3 (-1.93%) | 122,000 |
| 22 Mar 2019 | HKD | 15.6 | 15.6 | 15.5 | 15.52 | 15.52 | -0.16 (-1.02%) | 65,110 |
| 21 Mar 2019 | HKD | 15.8 | 15.9 | 15.54 | 15.68 | 15.68 | -0.06 (-0.38%) | 136,200 |
| 20 Mar 2019 | HKD | 15.76 | 16 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 300,600 |
| 19 Mar 2019 | HKD | 15.66 | 15.96 | 15.66 | 15.74 | 15.74 | +0.08 (+0.51%) | 209,600 |
| 18 Mar 2019 | HKD | 15.76 | 15.98 | 15.56 | 15.66 | 15.66 | -0.34 (-2.13%) | 144,550 |
| 15 Mar 2019 | HKD | 16.04 | 16.2 | 15.82 | 16 | 16 | -0.04 (-0.25%) | 72,650 |
| 14 Mar 2019 | HKD | 16.4 | 16.4 | 16 | 16.04 | 16.04 | +0.16 (+1.01%) | 103,600 |
| 13 Mar 2019 | HKD | 15.92 | 16.76 | 15.88 | 15.88 | 15.88 | 0.0 (0.0%) | 341,400 |
| 12 Mar 2019 | HKD | 15.6 | 16.8 | 14.82 | 15.88 | 15.88 | +0.4 (+2.58%) | 443,737 |
| 11 Mar 2019 | HKD | 15.6 | 15.6 | 15.48 | 15.48 | 15.48 | -0.22 (-1.40%) | 6,000 |
| 8 Mar 2019 | HKD | 15.5 | 15.7 | 15.5 | 15.7 | 15.7 | +0.16 (+1.03%) | 35,470 |
| 7 Mar 2019 | HKD | 15.68 | 15.7 | 15.54 | 15.54 | 15.54 | -0.18 (-1.15%) | 15,275 |
| 6 Mar 2019 | HKD | 15.72 | 15.72 | 15.56 | 15.72 | 15.72 | 0.0 (0.0%) | 40,400 |
| 5 Mar 2019 | HKD | 15.6 | 15.8 | 15.5 | 15.72 | 15.72 | -0.06 (-0.38%) | 69,957 |
| 4 Mar 2019 | HKD | 15.56 | 15.8 | 15.5 | 15.78 | 15.78 | +0.24 (+1.54%) | 232,700 |
