| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2019 | HKD | 7.55 | 7.63 | 7.43 | 7.49 | 7.49 | -0.06 (-0.79%) | 8,692,492 |
| 26 Apr 2019 | HKD | 7.62 | 7.66 | 7.48 | 7.55 | 7.55 | -0.07 (-0.92%) | 11,029,130 |
| 25 Apr 2019 | HKD | 7.7 | 7.77 | 7.6 | 7.62 | 7.62 | -0.1 (-1.30%) | 8,029,102 |
| 24 Apr 2019 | HKD | 7.85 | 7.85 | 7.64 | 7.72 | 7.72 | -0.01 (-0.13%) | 7,577,550 |
| 23 Apr 2019 | HKD | 7.75 | 7.76 | 7.64 | 7.73 | 7.73 | -0.03 (-0.39%) | 9,430,053 |
| 22 Apr 2019 | HKD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 7.81 | 7.81 | 7.7 | 7.76 | 7.76 | -0.05 (-0.64%) | 10,627,070 |
| 17 Apr 2019 | HKD | 7.81 | 7.82 | 7.7 | 7.81 | 7.81 | +0.02 (+0.26%) | 10,860,280 |
| 16 Apr 2019 | HKD | 7.76 | 7.88 | 7.71 | 7.79 | 7.79 | +0.03 (+0.39%) | 9,957,461 |
| 15 Apr 2019 | HKD | 7.84 | 7.95 | 7.68 | 7.76 | 7.76 | +0.02 (+0.26%) | 10,043,200 |
| 12 Apr 2019 | HKD | 7.76 | 7.78 | 7.66 | 7.74 | 7.74 | +0.01 (+0.13%) | 14,179,700 |
| 11 Apr 2019 | HKD | 8 | 8.02 | 7.72 | 7.73 | 7.73 | -0.22 (-2.77%) | 13,758,680 |
| 10 Apr 2019 | HKD | 8.07 | 8.07 | 7.82 | 7.95 | 7.95 | -0.12 (-1.49%) | 14,610,330 |
| 9 Apr 2019 | HKD | 8.03 | 8.19 | 7.99 | 8.07 | 8.07 | +0.11 (+1.38%) | 14,232,050 |
| 8 Apr 2019 | HKD | 8.07 | 8.08 | 7.91 | 7.96 | 7.96 | +0.01 (+0.13%) | 7,848,055 |
| 5 Apr 2019 | HKD | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 7.96 | 8.04 | 7.9 | 7.95 | 7.95 | +0.03 (+0.38%) | 6,113,446 |
| 3 Apr 2019 | HKD | 8.02 | 8.1 | 7.88 | 7.92 | 7.92 | -0.11 (-1.37%) | 16,124,730 |
| 2 Apr 2019 | HKD | 8.1 | 8.1 | 8 | 8.03 | 8.03 | +0.01 (+0.12%) | 8,754,683 |
| 1 Apr 2019 | HKD | 8.14 | 8.14 | 8 | 8.02 | 8.02 | +0.04 (+0.50%) | 10,485,730 |
| 29 Mar 2019 | HKD | 7.8 | 7.98 | 7.8 | 7.98 | 7.98 | +0.13 (+1.66%) | 11,356,380 |
| 28 Mar 2019 | HKD | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | +0.11 (+1.42%) | 5,604,310 |
| 27 Mar 2019 | HKD | 7.65 | 7.76 | 7.61 | 7.74 | 7.74 | +0.11 (+1.44%) | 9,495,416 |
| 26 Mar 2019 | HKD | 7.62 | 7.69 | 7.6 | 7.63 | 7.63 | +0.03 (+0.39%) | 11,416,740 |
| 25 Mar 2019 | HKD | 7.78 | 7.78 | 7.59 | 7.6 | 7.6 | -0.26 (-3.31%) | 23,977,330 |
| 22 Mar 2019 | HKD | 7.96 | 7.98 | 7.84 | 7.86 | 7.86 | -0.05 (-0.63%) | 13,313,110 |
| 21 Mar 2019 | HKD | 8.05 | 8.08 | 7.87 | 7.91 | 7.91 | +0.01 (+0.13%) | 14,929,390 |
| 20 Mar 2019 | HKD | 7.95 | 8 | 7.86 | 7.9 | 7.9 | -0.03 (-0.38%) | 11,759,770 |
| 19 Mar 2019 | HKD | 8 | 8.09 | 7.9 | 7.93 | 7.93 | -0.05 (-0.63%) | 8,953,580 |
