| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2019 | HKD | 7.87 | 8 | 7.87 | 7.98 | 7.98 | +0.15 (+1.92%) | 9,703,000 |
| 15 Mar 2019 | HKD | 7.95 | 8.05 | 7.83 | 7.83 | 7.83 | -0.12 (-1.51%) | 19,508,939 |
| 14 Mar 2019 | HKD | 8.13 | 8.16 | 7.94 | 7.95 | 7.95 | -0.15 (-1.85%) | 15,706,720 |
| 13 Mar 2019 | HKD | 7.88 | 8.17 | 7.88 | 8.1 | 8.1 | +0.23 (+2.92%) | 30,573,090 |
| 12 Mar 2019 | HKD | 8 | 8.08 | 7.78 | 7.87 | 7.87 | -0.09 (-1.13%) | 17,010,811 |
| 11 Mar 2019 | HKD | 7.83 | 7.97 | 7.75 | 7.96 | 7.96 | +0.1 (+1.27%) | 9,298,534 |
| 8 Mar 2019 | HKD | 8.1 | 8.12 | 7.84 | 7.86 | 7.86 | -0.31 (-3.79%) | 14,654,750 |
| 7 Mar 2019 | HKD | 8.46 | 8.5 | 8.16 | 8.17 | 8.17 | -0.22 (-2.62%) | 10,356,680 |
| 6 Mar 2019 | HKD | 8.45 | 8.52 | 8.34 | 8.39 | 8.39 | -0.03 (-0.36%) | 14,034,050 |
| 5 Mar 2019 | HKD | 8.3 | 8.42 | 8.21 | 8.42 | 8.42 | +0.17 (+2.06%) | 14,659,250 |
| 4 Mar 2019 | HKD | 7.95 | 8.38 | 7.93 | 8.25 | 8.25 | +0.45 (+5.77%) | 26,528,029 |
| 1 Mar 2019 | HKD | 7.66 | 7.83 | 7.58 | 7.8 | 7.8 | +0.12 (+1.56%) | 18,015,350 |
| 28 Feb 2019 | HKD | 7.7 | 7.77 | 7.6 | 7.68 | 7.68 | -0.02 (-0.26%) | 22,455,461 |
| 27 Feb 2019 | HKD | 8.06 | 8.12 | 7.64 | 7.7 | 7.7 | -0.42 (-5.17%) | 38,370,793 |
| 26 Feb 2019 | HKD | 8.28 | 8.28 | 8.08 | 8.12 | 8.12 | +0.01 (+0.12%) | 10,550,090 |
| 25 Feb 2019 | HKD | 8.18 | 8.26 | 8.03 | 8.11 | 8.11 | -0.01 (-0.12%) | 12,266,520 |
| 22 Feb 2019 | HKD | 7.9 | 8.15 | 7.9 | 8.12 | 8.12 | +0.11 (+1.37%) | 12,084,930 |
| 21 Feb 2019 | HKD | 7.8 | 8.07 | 7.72 | 8.01 | 8.01 | +0.21 (+2.69%) | 31,650,830 |
| 20 Feb 2019 | HKD | 8.05 | 8.12 | 7.7 | 7.8 | 7.8 | -0.15 (-1.89%) | 27,653,490 |
| 19 Feb 2019 | HKD | 8.2 | 8.28 | 7.95 | 7.95 | 7.95 | -0.26 (-3.17%) | 13,862,960 |
| 18 Feb 2019 | HKD | 8.34 | 8.35 | 8.2 | 8.21 | 8.21 | +0.09 (+1.11%) | 9,495,382 |
| 15 Feb 2019 | HKD | 8.35 | 8.4 | 8.1 | 8.12 | 8.12 | -0.32 (-3.79%) | 11,913,690 |
| 14 Feb 2019 | HKD | 8.34 | 8.47 | 8.28 | 8.44 | 8.44 | +0.15 (+1.81%) | 9,959,012 |
| 13 Feb 2019 | HKD | 8.14 | 8.48 | 8.14 | 8.29 | 8.29 | +0.09 (+1.10%) | 20,818,949 |
| 12 Feb 2019 | HKD | 8.01 | 8.33 | 8 | 8.2 | 8.2 | +0.18 (+2.24%) | 16,459,590 |
| 11 Feb 2019 | HKD | 7.77 | 8.04 | 7.72 | 8.02 | 8.02 | +0.23 (+2.95%) | 20,493,240 |
| 8 Feb 2019 | HKD | 7.82 | 7.82 | 7.55 | 7.79 | 7.79 | -0.05 (-0.64%) | 14,708,190 |
| 7 Feb 2019 | HKD | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
