| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2019 | HKD | 89.55 | 93.9 | 89.55 | 90.3 | 38.3929 | +0.9 (+1.01%) | 1,345,800 |
| 18 Feb 2019 | HKD | 84.6 | 89.8 | 84.55 | 89.4 | 38.0102 | +5.2 (+6.18%) | 1,652,500 |
| 15 Feb 2019 | HKD | 83.5 | 84.3 | 82.3 | 84.2 | 35.7993 | +0.9 (+1.08%) | 507,200 |
| 14 Feb 2019 | HKD | 80 | 84.35 | 80 | 83.3 | 35.4167 | +3.25 (+4.06%) | 529,400 |
| 13 Feb 2019 | HKD | 80.5 | 80.9 | 79.6 | 80.05 | 34.0349 | -0.2 (-0.25%) | 1,430,900 |
| 12 Feb 2019 | HKD | 81.8 | 82.5 | 79.9 | 80.25 | 34.1199 | -1.55 (-1.89%) | 294,600 |
| 11 Feb 2019 | HKD | 79.4 | 82 | 79.2 | 81.8 | 34.7789 | 0.0 (0.0%) | 273,000 |
| 8 Feb 2019 | HKD | 81.8 | 82.95 | 79.7 | 81.8 | 34.7789 | 0.0 (0.0%) | 126,800 |
| 7 Feb 2019 | HKD | 81.8 | 81.8 | 81.8 | 81.8 | 34.7789 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 81.8 | 81.8 | 81.8 | 81.8 | 34.7789 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 81.8 | 81.8 | 81.8 | 81.8 | 34.7789 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 79.6 | 81.95 | 78 | 81.8 | 34.7789 | +2.9 (+3.68%) | 107,500 |
| 1 Feb 2019 | HKD | 78.5 | 79.8 | 78.05 | 78.9 | 33.5459 | -1.1 (-1.38%) | 288,268 |
| 31 Jan 2019 | HKD | 77.2 | 80 | 75.45 | 80 | 34.0136 | +3.4 (+4.44%) | 1,017,000 |
| 30 Jan 2019 | HKD | 75 | 76.6 | 73.25 | 76.6 | 32.568 | +2.6 (+3.51%) | 264,800 |
| 29 Jan 2019 | HKD | 73.95 | 74.35 | 72 | 74 | 31.4626 | +0.5 (+0.68%) | 896,600 |
| 28 Jan 2019 | HKD | 76.55 | 76.55 | 72.75 | 73.5 | 31.25 | -2.3 (-3.03%) | 372,500 |
| 25 Jan 2019 | HKD | 76.25 | 76.9 | 74.8 | 75.8 | 32.2279 | -0.35 (-0.46%) | 257,300 |
| 24 Jan 2019 | HKD | 74.5 | 76.9 | 74.5 | 76.15 | 32.3767 | +1.15 (+1.53%) | 205,100 |
| 23 Jan 2019 | HKD | 73.95 | 76.1 | 73.95 | 75 | 31.8878 | 0.0 (0.0%) | 244,600 |
| 22 Jan 2019 | HKD | 77 | 77.5 | 74 | 75 | 31.8878 | -2.45 (-3.16%) | 429,500 |
| 21 Jan 2019 | HKD | 70.6 | 77.45 | 70.6 | 77.45 | 32.9294 | +7.45 (+10.64%) | 1,388,900 |
| 18 Jan 2019 | HKD | 68.95 | 70.85 | 68.9 | 70 | 29.7619 | +1.2 (+1.74%) | 1,465,400 |
| 17 Jan 2019 | HKD | 69 | 69.6 | 68 | 68.8 | 29.2517 | +1.3 (+1.93%) | 754,200 |
| 16 Jan 2019 | HKD | 67.7 | 67.8 | 66.85 | 67.5 | 28.699 | -0.1 (-0.15%) | 25,000 |
| 15 Jan 2019 | HKD | 67.5 | 68 | 66.5 | 67.6 | 28.7415 | +0.9 (+1.35%) | 148,100 |
| 14 Jan 2019 | HKD | 67.1 | 67.95 | 66.45 | 66.7 | 28.3588 | -0.85 (-1.26%) | 170,100 |
| 11 Jan 2019 | HKD | 68.1 | 68.1 | 67.05 | 67.55 | 28.7202 | -0.25 (-0.37%) | 350,700 |
| 10 Jan 2019 | HKD | 68 | 68.5 | 67.5 | 67.8 | 28.8265 | -0.2 (-0.29%) | 208,900 |
| 9 Jan 2019 | HKD | 68.25 | 68.7 | 67.7 | 68 | 28.9116 | 0.0 (0.0%) | 258,400 |
