| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | HKD | 17.19 | 17.19 | 16.9 | 16.92 | 16.92 | -0.24 (-1.40%) | 289,200 |
| 19 Apr 2019 | HKD | 16.94 | 17.17 | 16.91 | 17.16 | 17.16 | +0.19 (+1.12%) | 461,800 |
| 18 Apr 2019 | HKD | 17.15 | 17.17 | 16.85 | 16.97 | 16.97 | -0.11 (-0.64%) | 403,100 |
| 17 Apr 2019 | HKD | 17.18 | 17.2 | 17.07 | 17.08 | 17.08 | -0.01 (-0.06%) | 556,700 |
| 16 Apr 2019 | HKD | 16.95 | 17.09 | 16.7 | 17.09 | 17.09 | +0.12 (+0.71%) | 775,820 |
| 15 Apr 2019 | HKD | 17.47 | 17.55 | 16.97 | 16.97 | 16.97 | -0.27 (-1.57%) | 1,053,693 |
| 12 Apr 2019 | HKD | 17.01 | 17.38 | 17.01 | 17.24 | 17.24 | +0.13 (+0.76%) | 463,264 |
| 11 Apr 2019 | HKD | 17.3 | 17.5 | 17.09 | 17.11 | 17.11 | -0.22 (-1.27%) | 440,995 |
| 10 Apr 2019 | HKD | 16.96 | 17.66 | 16.96 | 17.33 | 17.33 | +0.28 (+1.64%) | 1,162,162 |
| 9 Apr 2019 | HKD | 17.19 | 17.19 | 16.96 | 17.05 | 17.05 | -0.02 (-0.12%) | 412,748 |
| 8 Apr 2019 | HKD | 17.2 | 17.32 | 16.85 | 17.07 | 17.07 | -0.08 (-0.47%) | 610,652 |
| 4 Apr 2019 | HKD | 17.07 | 17.27 | 17.06 | 17.15 | 17.15 | +0.08 (+0.47%) | 386,129 |
| 3 Apr 2019 | HKD | 17.15 | 17.15 | 16.95 | 17.07 | 17.07 | -0.06 (-0.35%) | 294,538 |
| 2 Apr 2019 | HKD | 16.95 | 17.14 | 16.88 | 17.13 | 17.13 | +0.18 (+1.06%) | 698,227 |
| 1 Apr 2019 | HKD | 16.83 | 17 | 16.82 | 16.95 | 16.95 | +0.18 (+1.07%) | 525,193 |
| 29 Mar 2019 | HKD | 16.49 | 16.77 | 16.35 | 16.77 | 16.77 | +0.28 (+1.70%) | 769,114 |
| 28 Mar 2019 | HKD | 17 | 17.1 | 16.49 | 16.49 | 16.49 | +0.07 (+0.43%) | 653,622 |
| 27 Mar 2019 | HKD | 16.5 | 16.6 | 16.3 | 16.42 | 16.42 | -0.07 (-0.42%) | 294,217 |
| 26 Mar 2019 | HKD | 16.7 | 16.78 | 16.39 | 16.49 | 16.49 | -0.24 (-1.43%) | 357,329 |
| 25 Mar 2019 | HKD | 16.81 | 16.96 | 16.55 | 16.73 | 16.73 | -0.32 (-1.88%) | 606,153 |
| 22 Mar 2019 | HKD | 17.02 | 17.1 | 16.8 | 17.05 | 17.05 | +0.03 (+0.18%) | 613,684 |
| 21 Mar 2019 | HKD | 16.71 | 17.2 | 16.71 | 17.02 | 17.02 | +0.27 (+1.61%) | 619,318 |
| 20 Mar 2019 | HKD | 16.57 | 16.75 | 16.52 | 16.75 | 16.75 | +0.12 (+0.72%) | 291,996 |
| 19 Mar 2019 | HKD | 16.82 | 16.82 | 16.53 | 16.63 | 16.63 | -0.07 (-0.42%) | 267,984 |
| 18 Mar 2019 | HKD | 16.26 | 16.75 | 16.15 | 16.7 | 16.7 | +0.42 (+2.58%) | 760,100 |
| 15 Mar 2019 | HKD | 15.9 | 16.28 | 15.85 | 16.28 | 16.28 | +0.37 (+2.33%) | 567,477 |
| 14 Mar 2019 | HKD | 15.9 | 15.98 | 15.8 | 15.91 | 15.91 | -0.01 (-0.06%) | 478,426 |
| 13 Mar 2019 | HKD | 15.95 | 16.07 | 15.92 | 15.92 | 15.92 | -0.14 (-0.87%) | 266,561 |
| 12 Mar 2019 | HKD | 15.89 | 16.06 | 15.87 | 16.06 | 16.06 | +0.17 (+1.07%) | 449,937 |
| 11 Mar 2019 | HKD | 15.65 | 15.89 | 15.31 | 15.89 | 15.89 | +0.26 (+1.66%) | 573,237 |
