| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 13.8 | 14.3 | 13.8 | 14.18 | 14.18 | +0.4 (+2.90%) | 6,949,744 |
| 18 Jan 2019 | HKD | 13.78 | 13.84 | 13.38 | 13.78 | 13.78 | +0.22 (+1.62%) | 2,897,991 |
| 17 Jan 2019 | HKD | 14.02 | 14.02 | 13.52 | 13.56 | 13.56 | -0.14 (-1.02%) | 3,777,000 |
| 16 Jan 2019 | HKD | 13.2 | 13.74 | 13.16 | 13.7 | 13.7 | +0.52 (+3.95%) | 6,731,400 |
| 15 Jan 2019 | HKD | 13.1 | 13.28 | 12.74 | 13.18 | 13.18 | +0.28 (+2.17%) | 3,978,323 |
| 14 Jan 2019 | HKD | 13.2 | 13.44 | 12.78 | 12.9 | 12.9 | -0.32 (-2.42%) | 4,736,632 |
| 11 Jan 2019 | HKD | 13.4 | 13.5 | 13.12 | 13.22 | 13.22 | -0.08 (-0.60%) | 5,409,437 |
| 10 Jan 2019 | HKD | 12.96 | 13.36 | 12.78 | 13.3 | 13.3 | +0.34 (+2.62%) | 6,903,985 |
| 9 Jan 2019 | HKD | 12.82 | 13.3 | 12 | 12.96 | 12.96 | +0.18 (+1.41%) | 8,329,433 |
| 8 Jan 2019 | HKD | 12.94 | 12.94 | 12.58 | 12.78 | 12.78 | -0.12 (-0.93%) | 7,978,420 |
| 7 Jan 2019 | HKD | 12.94 | 12.96 | 12.4 | 12.9 | 12.9 | +0.24 (+1.90%) | 6,384,429 |
| 4 Jan 2019 | HKD | 12.24 | 12.66 | 12.04 | 12.66 | 12.66 | +0.26 (+2.10%) | 6,585,233 |
| 3 Jan 2019 | HKD | 12.94 | 12.98 | 12.38 | 12.4 | 12.4 | -0.18 (-1.43%) | 7,436,192 |
| 2 Jan 2019 | HKD | 13.26 | 13.26 | 12.52 | 12.58 | 12.58 | -0.56 (-4.26%) | 3,769,160 |
| 1 Jan 2019 | HKD | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 13.06 | 13.28 | 12.86 | 13.14 | 13.14 | +0.08 (+0.61%) | 1,931,189 |
| 28 Dec 2018 | HKD | 12.8 | 13.2 | 12.68 | 13.06 | 13.06 | +0.22 (+1.71%) | 2,461,304 |
| 27 Dec 2018 | HKD | 13.34 | 13.34 | 12.72 | 12.84 | 12.84 | -0.06 (-0.47%) | 4,774,379 |
| 24 Dec 2018 | HKD | 13.08 | 13.08 | 12.62 | 12.9 | 12.9 | -0.3 (-2.27%) | 2,042,775 |
| 21 Dec 2018 | HKD | 13.28 | 13.52 | 12.94 | 13.2 | 13.2 | -0.32 (-2.37%) | 4,592,196 |
| 20 Dec 2018 | HKD | 13.82 | 13.86 | 13.42 | 13.52 | 13.52 | -0.38 (-2.73%) | 3,441,115 |
| 19 Dec 2018 | HKD | 13.82 | 14.12 | 13.82 | 13.9 | 13.9 | +0.24 (+1.76%) | 4,393,186 |
| 18 Dec 2018 | HKD | 13.54 | 13.96 | 13.54 | 13.66 | 13.66 | +0.02 (+0.15%) | 3,882,883 |
| 17 Dec 2018 | HKD | 13.9 | 13.9 | 13.52 | 13.64 | 13.64 | -0.3 (-2.15%) | 3,596,743 |
| 14 Dec 2018 | HKD | 13.94 | 14 | 13.66 | 13.94 | 13.94 | -0.02 (-0.14%) | 2,215,478 |
| 13 Dec 2018 | HKD | 13.7 | 14.22 | 13.62 | 13.96 | 13.96 | +0.42 (+3.10%) | 4,671,724 |
| 12 Dec 2018 | HKD | 13.72 | 13.96 | 13.48 | 13.54 | 13.54 | -0.22 (-1.60%) | 7,738,854 |
| 11 Dec 2018 | HKD | 13.4 | 14 | 13.4 | 13.76 | 13.76 | +0.34 (+2.53%) | 3,974,934 |
| 10 Dec 2018 | HKD | 13.7 | 13.7 | 13.22 | 13.42 | 13.42 | -0.42 (-3.03%) | 5,616,949 |
| 7 Dec 2018 | HKD | 14.1 | 14.1 | 13.64 | 13.84 | 13.84 | -0.26 (-1.84%) | 7,392,878 |
