| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 25.7 | 26.1 | 25.4 | 25.5 | 25.5 | 0.0 (0.0%) | 800,758 |
| 12 Apr 2019 | HKD | 25.3 | 25.55 | 25.3 | 25.5 | 25.5 | +0.15 (+0.59%) | 725,663 |
| 11 Apr 2019 | HKD | 25.8 | 25.8 | 25.35 | 25.35 | 25.35 | -0.35 (-1.36%) | 785,223 |
| 10 Apr 2019 | HKD | 25.55 | 25.75 | 25.45 | 25.7 | 25.7 | +0.05 (+0.19%) | 582,650 |
| 9 Apr 2019 | HKD | 25.4 | 25.7 | 25.4 | 25.65 | 25.65 | +0.2 (+0.79%) | 768,130 |
| 8 Apr 2019 | HKD | 26 | 26 | 25.35 | 25.45 | 25.45 | -0.3 (-1.17%) | 1,339,600 |
| 5 Apr 2019 | HKD | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 26.05 | 26.05 | 25.65 | 25.75 | 25.75 | -0.35 (-1.34%) | 1,282,865 |
| 3 Apr 2019 | HKD | 25.65 | 26.2 | 25.5 | 26.1 | 26.1 | +0.3 (+1.16%) | 1,253,349 |
| 2 Apr 2019 | HKD | 25.75 | 25.85 | 25.45 | 25.8 | 25.8 | 0.0 (0.0%) | 802,779 |
| 1 Apr 2019 | HKD | 25.5 | 25.9 | 25.4 | 25.8 | 25.8 | +0.3 (+1.18%) | 1,296,861 |
| 29 Mar 2019 | HKD | 25.2 | 25.6 | 24.95 | 25.5 | 25.5 | +0.5 (+2%) | 1,504,606 |
| 28 Mar 2019 | HKD | 25.1 | 25.3 | 24.9 | 25 | 25 | -0.15 (-0.60%) | 1,567,678 |
| 27 Mar 2019 | HKD | 25.4 | 25.4 | 25.1 | 25.15 | 25.15 | -0.4 (-1.57%) | 1,001,000 |
| 26 Mar 2019 | HKD | 25.55 | 25.55 | 25.25 | 25.55 | 25.55 | +0.2 (+0.79%) | 1,296,235 |
| 25 Mar 2019 | HKD | 25.3 | 25.5 | 25.2 | 25.35 | 25.35 | -0.3 (-1.17%) | 750,673 |
| 22 Mar 2019 | HKD | 25.5 | 25.75 | 25.5 | 25.65 | 25.65 | +0.15 (+0.59%) | 815,980 |
| 21 Mar 2019 | HKD | 25.85 | 26 | 25.5 | 25.5 | 25.5 | -0.05 (-0.20%) | 1,056,307 |
| 20 Mar 2019 | HKD | 25.6 | 25.85 | 25.45 | 25.55 | 25.55 | -0.2 (-0.78%) | 1,114,273 |
| 19 Mar 2019 | HKD | 26.1 | 26.2 | 25.7 | 25.75 | 25.75 | -0.25 (-0.96%) | 1,089,038 |
| 18 Mar 2019 | HKD | 26.1 | 26.15 | 25.8 | 26 | 26 | +0.15 (+0.58%) | 945,345 |
| 15 Mar 2019 | HKD | 25.85 | 26.25 | 25.85 | 25.85 | 25.85 | 0.0 (0.0%) | 2,533,886 |
| 14 Mar 2019 | HKD | 26.25 | 26.3 | 25.65 | 25.85 | 25.85 | -0.4 (-1.52%) | 1,877,948 |
| 13 Mar 2019 | HKD | 26.25 | 26.35 | 26.15 | 26.25 | 26.25 | -0.15 (-0.57%) | 1,126,094 |
| 12 Mar 2019 | HKD | 26.8 | 26.85 | 26.35 | 26.4 | 26.4 | -1 (-3.65%) | 1,051,160 |
| 11 Mar 2019 | HKD | 27.35 | 27.4 | 27 | 27.4 | 27.4 | +0.15 (+0.55%) | 1,228,936 |
| 8 Mar 2019 | HKD | 27.5 | 27.7 | 27.15 | 27.25 | 27.25 | -0.3 (-1.09%) | 1,447,816 |
| 7 Mar 2019 | HKD | 27.35 | 27.7 | 27.35 | 27.55 | 27.55 | +0.2 (+0.73%) | 1,068,806 |
| 6 Mar 2019 | HKD | 27.4 | 27.5 | 27.3 | 27.35 | 27.35 | +0.05 (+0.18%) | 1,049,021 |
| 5 Mar 2019 | HKD | 27.15 | 27.45 | 27.1 | 27.3 | 27.3 | +0.1 (+0.37%) | 1,016,051 |
