| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | HKD | 9.8 | 9.85 | 9.2 | 9.37 | 8.9667 | -0.47 (-4.78%) | 10,705,768 |
| 7 Mar 2019 | HKD | 10.36 | 10.36 | 9.75 | 9.84 | 9.4165 | -0.34 (-3.34%) | 8,777,097 |
| 6 Mar 2019 | HKD | 10.58 | 10.64 | 10.06 | 10.18 | 9.7418 | -0.36 (-3.42%) | 8,983,744 |
| 5 Mar 2019 | HKD | 9.92 | 10.66 | 9.73 | 10.54 | 10.0863 | +0.48 (+4.77%) | 14,067,380 |
| 4 Mar 2019 | HKD | 9.35 | 10.1 | 9.35 | 10.06 | 9.627 | +0.67 (+7.14%) | 14,339,960 |
| 1 Mar 2019 | HKD | 9.12 | 9.39 | 9.01 | 9.39 | 8.9858 | +0.39 (+4.33%) | 5,532,684 |
| 28 Feb 2019 | HKD | 8.9 | 9.12 | 8.83 | 9 | 8.6126 | -0.01 (-0.11%) | 6,053,300 |
| 27 Feb 2019 | HKD | 9.21 | 9.38 | 8.8 | 9.01 | 8.6222 | -0.17 (-1.85%) | 6,519,000 |
| 26 Feb 2019 | HKD | 9.94 | 9.94 | 9.18 | 9.18 | 8.7849 | -0.73 (-7.37%) | 8,001,567 |
| 25 Feb 2019 | HKD | 9.32 | 9.94 | 9.28 | 9.91 | 9.4835 | +0.66 (+7.14%) | 11,641,960 |
| 22 Feb 2019 | HKD | 9.25 | 9.28 | 9 | 9.25 | 8.8519 | +0.07 (+0.76%) | 3,698,760 |
| 21 Feb 2019 | HKD | 9.29 | 9.32 | 9.08 | 9.18 | 8.7849 | +0.03 (+0.33%) | 5,211,341 |
| 20 Feb 2019 | HKD | 9.13 | 9.38 | 9.09 | 9.15 | 8.7562 | -0.06 (-0.65%) | 5,540,383 |
| 19 Feb 2019 | HKD | 9.46 | 9.58 | 9.14 | 9.21 | 8.8136 | -0.37 (-3.86%) | 7,006,360 |
| 18 Feb 2019 | HKD | 8.95 | 9.68 | 8.94 | 9.58 | 9.1677 | +0.74 (+8.37%) | 7,795,700 |
| 15 Feb 2019 | HKD | 9.09 | 9.09 | 8.8 | 8.84 | 8.4595 | -0.25 (-2.75%) | 6,492,360 |
| 14 Feb 2019 | HKD | 9.1 | 9.18 | 8.82 | 9.09 | 8.6988 | -0.01 (-0.11%) | 8,798,400 |
| 13 Feb 2019 | HKD | 9.15 | 9.29 | 8.91 | 9.1 | 8.7083 | 0.0 (0.0%) | 12,766,700 |
| 12 Feb 2019 | HKD | 9.65 | 9.65 | 9.07 | 9.1 | 8.7083 | -0.42 (-4.41%) | 10,732,830 |
| 11 Feb 2019 | HKD | 9.7 | 9.81 | 9.39 | 9.52 | 9.1102 | -0.44 (-4.42%) | 11,354,874 |
| 8 Feb 2019 | HKD | 9.78 | 9.98 | 9.53 | 9.96 | 9.5313 | +0.13 (+1.32%) | 2,652,592 |
| 7 Feb 2019 | HKD | 9.83 | 9.83 | 9.83 | 9.83 | 9.4069 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 9.83 | 9.83 | 9.83 | 9.83 | 9.4069 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 9.83 | 9.83 | 9.83 | 9.83 | 9.4069 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 9.85 | 9.95 | 9.39 | 9.83 | 9.4069 | -0.02 (-0.20%) | 1,082,400 |
| 1 Feb 2019 | HKD | 9.5 | 9.99 | 9.43 | 9.85 | 9.426 | +0.46 (+4.90%) | 11,102,322 |
| 31 Jan 2019 | HKD | 8.8 | 9.4 | 8.7 | 9.39 | 8.9858 | +0.7 (+8.06%) | 8,486,480 |
| 30 Jan 2019 | HKD | 8.74 | 8.98 | 8.63 | 8.69 | 8.316 | +0.03 (+0.35%) | 8,743,320 |
| 29 Jan 2019 | HKD | 8.9 | 8.97 | 8.63 | 8.66 | 8.2873 | -0.24 (-2.70%) | 10,413,340 |
| 28 Jan 2019 | HKD | 8.74 | 8.95 | 8.52 | 8.9 | 8.5169 | +0.64 (+7.75%) | 18,654,980 |
