| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 16.9 | 17.02 | 16.54 | 16.74 | 16.74 | +0.06 (+0.36%) | 4,025,403 |
| 12 Apr 2019 | HKD | 16.96 | 16.96 | 16.42 | 16.68 | 16.68 | -0.28 (-1.65%) | 7,211,885 |
| 11 Apr 2019 | HKD | 17.3 | 17.42 | 16.6 | 16.96 | 16.96 | -0.04 (-0.24%) | 10,359,416 |
| 10 Apr 2019 | HKD | 16.76 | 17 | 16.36 | 17 | 17 | +0.24 (+1.43%) | 8,090,900 |
| 9 Apr 2019 | HKD | 17.24 | 17.24 | 16.72 | 16.76 | 16.76 | -0.3 (-1.76%) | 9,327,505 |
| 8 Apr 2019 | HKD | 17.5 | 17.5 | 16.78 | 17.06 | 17.06 | -0.44 (-2.51%) | 7,491,197 |
| 5 Apr 2019 | HKD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 17.66 | 17.66 | 16.8 | 17.5 | 17.5 | -0.04 (-0.23%) | 8,199,939 |
| 3 Apr 2019 | HKD | 17.3 | 17.58 | 17.02 | 17.54 | 17.54 | +0.44 (+2.57%) | 7,379,548 |
| 2 Apr 2019 | HKD | 17.1 | 17.6 | 17.08 | 17.1 | 17.1 | +0.18 (+1.06%) | 7,553,005 |
| 1 Apr 2019 | HKD | 16.5 | 17.18 | 16.24 | 16.92 | 16.92 | +0.5 (+3.05%) | 14,117,633 |
| 29 Mar 2019 | HKD | 16.08 | 16.42 | 15.92 | 16.42 | 16.42 | +0.5 (+3.14%) | 7,440,735 |
| 28 Mar 2019 | HKD | 16.06 | 16.06 | 15.74 | 15.92 | 15.92 | +0.1 (+0.63%) | 4,249,902 |
| 27 Mar 2019 | HKD | 15.74 | 15.9 | 15.42 | 15.82 | 15.82 | +0.18 (+1.15%) | 3,233,103 |
| 26 Mar 2019 | HKD | 15.66 | 15.66 | 15.38 | 15.64 | 15.64 | +0.2 (+1.30%) | 4,602,615 |
| 25 Mar 2019 | HKD | 15.5 | 15.6 | 15.28 | 15.44 | 15.44 | -0.56 (-3.50%) | 3,819,464 |
| 22 Mar 2019 | HKD | 16.2 | 16.42 | 15.8 | 16 | 16 | -0.04 (-0.25%) | 4,047,044 |
| 21 Mar 2019 | HKD | 15.88 | 16.08 | 15.58 | 16.04 | 16.04 | +0.26 (+1.65%) | 4,216,600 |
| 20 Mar 2019 | HKD | 15.96 | 15.96 | 15.62 | 15.78 | 15.78 | -0.06 (-0.38%) | 2,378,117 |
| 19 Mar 2019 | HKD | 15.62 | 15.9 | 15.3 | 15.84 | 15.84 | +0.22 (+1.41%) | 4,639,827 |
| 18 Mar 2019 | HKD | 15.4 | 15.64 | 15.14 | 15.62 | 15.62 | +0.42 (+2.76%) | 3,877,300 |
| 15 Mar 2019 | HKD | 14.78 | 16.2 | 14.58 | 15.2 | 15.2 | +0.52 (+3.54%) | 8,460,907 |
| 14 Mar 2019 | HKD | 15.2 | 15.24 | 14.6 | 14.68 | 14.68 | -0.26 (-1.74%) | 6,228,412 |
| 13 Mar 2019 | HKD | 15.3 | 15.3 | 14.82 | 14.94 | 14.94 | -0.36 (-2.35%) | 6,299,180 |
| 12 Mar 2019 | HKD | 16.28 | 16.28 | 15.24 | 15.3 | 15.3 | -0.46 (-2.92%) | 7,598,904 |
| 11 Mar 2019 | HKD | 15.9 | 16.26 | 15.58 | 15.76 | 15.76 | -0.06 (-0.38%) | 3,156,678 |
| 8 Mar 2019 | HKD | 15.9 | 16.08 | 15 | 15.82 | 15.82 | -0.36 (-2.22%) | 4,354,936 |
| 7 Mar 2019 | HKD | 16.6 | 16.6 | 16.06 | 16.18 | 16.18 | -0.6 (-3.58%) | 5,510,723 |
| 6 Mar 2019 | HKD | 17.02 | 17.02 | 16.48 | 16.78 | 16.78 | -0.22 (-1.29%) | 4,807,891 |
| 5 Mar 2019 | HKD | 16.84 | 17 | 16.62 | 17 | 17 | 0.0 (0.0%) | 7,152,162 |
