| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | HKD | 100.5 | 104 | 98.5 | 103.3 | 43.9201 | +3.3 (+3.30%) | 541,446 |
| 9 Apr 2019 | HKD | 97.6 | 101.1 | 97.6 | 100 | 42.517 | +2 (+2.04%) | 683,120 |
| 8 Apr 2019 | HKD | 98 | 99 | 97.9 | 98 | 41.6667 | +0.15 (+0.15%) | 561,816 |
| 5 Apr 2019 | HKD | 97.85 | 97.85 | 97.85 | 97.85 | 41.6029 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 101 | 101 | 97.65 | 97.85 | 41.6029 | -1.15 (-1.16%) | 366,200 |
| 3 Apr 2019 | HKD | 98 | 101.1 | 97.85 | 99 | 42.0918 | +1.1 (+1.12%) | 490,035 |
| 2 Apr 2019 | HKD | 99.8 | 105 | 97.8 | 97.9 | 41.6241 | -1.6 (-1.61%) | 914,300 |
| 1 Apr 2019 | HKD | 96.4 | 99.5 | 95.55 | 99.5 | 42.3044 | +3.95 (+4.13%) | 842,500 |
| 29 Mar 2019 | HKD | 95.85 | 96.4 | 94.4 | 95.55 | 40.625 | +0.15 (+0.16%) | 468,000 |
| 28 Mar 2019 | HKD | 93.45 | 95.65 | 93.45 | 95.4 | 40.5612 | +0.5 (+0.53%) | 641,800 |
| 27 Mar 2019 | HKD | 92.25 | 95 | 92 | 94.9 | 40.3486 | +2.9 (+3.15%) | 778,350 |
| 26 Mar 2019 | HKD | 94.6 | 95 | 90.7 | 92 | 39.1156 | -2.05 (-2.18%) | 628,020 |
| 25 Mar 2019 | HKD | 93.5 | 96.45 | 91.95 | 94.05 | 39.9872 | +1.85 (+2.01%) | 835,900 |
| 22 Mar 2019 | HKD | 89 | 93 | 89 | 92.2 | 39.2007 | +3.2 (+3.60%) | 504,400 |
| 21 Mar 2019 | HKD | 90 | 90 | 87.7 | 89 | 37.8401 | -1 (-1.11%) | 202,300 |
| 20 Mar 2019 | HKD | 90.55 | 93.8 | 89.05 | 90 | 38.2653 | 0.0 (0.0%) | 228,803 |
| 19 Mar 2019 | HKD | 87 | 90.05 | 87 | 90 | 38.2653 | +3 (+3.45%) | 769,800 |
| 18 Mar 2019 | HKD | 88 | 88.4 | 86.1 | 87 | 36.9898 | -0.25 (-0.29%) | 334,500 |
| 15 Mar 2019 | HKD | 86 | 88.35 | 86 | 87.25 | 37.0961 | -0.15 (-0.17%) | 252,073 |
| 14 Mar 2019 | HKD | 87.75 | 88.55 | 86.95 | 87.4 | 37.1599 | -0.6 (-0.68%) | 297,500 |
| 13 Mar 2019 | HKD | 89.1 | 89.1 | 87.5 | 88 | 37.415 | -1.15 (-1.29%) | 936,900 |
| 12 Mar 2019 | HKD | 87.75 | 89.8 | 87.1 | 89.15 | 37.9039 | +1.85 (+2.12%) | 315,400 |
| 11 Mar 2019 | HKD | 86.95 | 90 | 86.6 | 87.3 | 37.1173 | +0.35 (+0.40%) | 495,300 |
| 8 Mar 2019 | HKD | 86.6 | 87.35 | 86.35 | 86.95 | 36.9685 | -0.55 (-0.63%) | 250,900 |
| 7 Mar 2019 | HKD | 90.5 | 90.5 | 86.6 | 87.5 | 37.2024 | -2.4 (-2.67%) | 368,900 |
| 6 Mar 2019 | HKD | 89.4 | 90.95 | 88.65 | 89.9 | 38.2228 | -0.4 (-0.44%) | 667,700 |
| 5 Mar 2019 | HKD | 89.1 | 91.55 | 88.5 | 90.3 | 38.3929 | +0.45 (+0.50%) | 666,400 |
| 4 Mar 2019 | HKD | 87.75 | 92.3 | 86.1 | 89.85 | 38.2015 | +2.9 (+3.34%) | 1,195,200 |
| 1 Mar 2019 | HKD | 86.1 | 87.3 | 85.85 | 86.95 | 36.9685 | +1.3 (+1.52%) | 510,500 |
| 28 Feb 2019 | HKD | 86.35 | 87.5 | 85.1 | 85.65 | 36.4158 | -0.35 (-0.41%) | 347,200 |
