| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 10.78 | 10.84 | 10.66 | 10.7 | 10.7 | -0.08 (-0.74%) | 252,900 |
| 17 Apr 2019 | HKD | 10.9 | 10.9 | 10.66 | 10.78 | 10.78 | -0.22 (-2%) | 216,000 |
| 16 Apr 2019 | HKD | 10.96 | 11.02 | 10.8 | 11 | 11 | 0.0 (0.0%) | 147,900 |
| 15 Apr 2019 | HKD | 11.14 | 11.14 | 10.94 | 11 | 11 | -0.06 (-0.54%) | 647,400 |
| 12 Apr 2019 | HKD | 11.28 | 11.28 | 10.96 | 11.06 | 11.06 | +0.06 (+0.55%) | 612,900 |
| 11 Apr 2019 | HKD | 11.36 | 11.36 | 10.94 | 11 | 11 | -0.08 (-0.72%) | 813,300 |
| 10 Apr 2019 | HKD | 11 | 11.5 | 10.92 | 11.08 | 11.08 | 0.0 (0.0%) | 2,681,100 |
| 9 Apr 2019 | HKD | 11.36 | 11.36 | 11.02 | 11.08 | 11.08 | -0.26 (-2.29%) | 437,500 |
| 8 Apr 2019 | HKD | 11.5 | 11.62 | 11.12 | 11.34 | 11.34 | -0.28 (-2.41%) | 694,200 |
| 5 Apr 2019 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 12 | 12 | 11.5 | 11.62 | 11.62 | -0.36 (-3.01%) | 833,200 |
| 3 Apr 2019 | HKD | 12.1 | 12.12 | 11.8 | 11.98 | 11.98 | +0.04 (+0.34%) | 1,010,600 |
| 2 Apr 2019 | HKD | 12.3 | 12.3 | 11.88 | 11.94 | 11.94 | -0.36 (-2.93%) | 1,122,500 |
| 1 Apr 2019 | HKD | 12.36 | 12.38 | 12.02 | 12.3 | 12.3 | +0.14 (+1.15%) | 2,862,400 |
| 29 Mar 2019 | HKD | 12.4 | 12.4 | 11.92 | 12.16 | 12.16 | -0.04 (-0.33%) | 2,792,500 |
| 28 Mar 2019 | HKD | 12.6 | 12.88 | 11.78 | 12.2 | 12.2 | -0.2 (-1.61%) | 5,560,500 |
| 27 Mar 2019 | HKD | 11.32 | 12.42 | 11.32 | 12.4 | 12.4 | +0.48 (+4.03%) | 341,400 |
| 26 Mar 2019 | HKD | 11.76 | 11.92 | 11.64 | 11.92 | 11.92 | +0.16 (+1.36%) | 89,400 |
| 25 Mar 2019 | HKD | 11.2 | 11.9 | 11.2 | 11.76 | 11.76 | -0.16 (-1.34%) | 44,100 |
| 22 Mar 2019 | HKD | 11.5 | 11.92 | 11.5 | 11.92 | 11.92 | +0.28 (+2.41%) | 201,600 |
| 21 Mar 2019 | HKD | 11.28 | 11.76 | 11.28 | 11.64 | 11.64 | +0.2 (+1.75%) | 63,300 |
| 20 Mar 2019 | HKD | 11.06 | 11.44 | 11.02 | 11.44 | 11.44 | +0.14 (+1.24%) | 67,100 |
| 19 Mar 2019 | HKD | 10.9 | 11.4 | 10.9 | 11.3 | 11.3 | +0.34 (+3.10%) | 515,100 |
| 18 Mar 2019 | HKD | 11.2 | 11.24 | 10.5 | 10.96 | 10.96 | -0.6 (-5.19%) | 729,600 |
| 15 Mar 2019 | HKD | 12.2 | 12.2 | 11.08 | 11.56 | 11.56 | -0.76 (-6.17%) | 8,044,800 |
| 14 Mar 2019 | HKD | 12.22 | 12.44 | 12 | 12.32 | 12.32 | -0.1 (-0.81%) | 547,900 |
| 13 Mar 2019 | HKD | 11.92 | 12.56 | 11.92 | 12.42 | 12.42 | +0.36 (+2.99%) | 849,300 |
| 12 Mar 2019 | HKD | 11.94 | 12.18 | 11.7 | 12.06 | 12.06 | +0.12 (+1.01%) | 446,400 |
