| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2019 | HKD | 9.74 | 9.8 | 9.5 | 9.6 | 9.6 | -0.14 (-1.44%) | 7,597,307 |
| 29 Apr 2019 | HKD | 9.7 | 9.75 | 9.47 | 9.74 | 9.74 | +0.06 (+0.62%) | 4,940,270 |
| 26 Apr 2019 | HKD | 9.5 | 9.82 | 9.5 | 9.68 | 9.68 | +0.18 (+1.89%) | 8,432,436 |
| 25 Apr 2019 | HKD | 9.9 | 9.95 | 9.47 | 9.5 | 9.5 | -0.39 (-3.94%) | 12,584,640 |
| 24 Apr 2019 | HKD | 9.91 | 10.12 | 9.64 | 9.89 | 9.89 | -0.01 (-0.10%) | 15,285,050 |
| 23 Apr 2019 | HKD | 9.81 | 10.4 | 9.73 | 9.9 | 9.9 | +0.08 (+0.81%) | 37,427,680 |
| 22 Apr 2019 | HKD | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 10.1 | 10.14 | 9.76 | 9.82 | 9.82 | -0.13 (-1.31%) | 16,694,420 |
| 17 Apr 2019 | HKD | 9.48 | 9.98 | 9.4 | 9.95 | 9.95 | +0.51 (+5.40%) | 29,818,410 |
| 16 Apr 2019 | HKD | 9.32 | 9.45 | 9.25 | 9.44 | 9.44 | +0.09 (+0.96%) | 7,339,944 |
| 15 Apr 2019 | HKD | 9.48 | 9.69 | 9.34 | 9.35 | 9.35 | -0.01 (-0.11%) | 14,072,030 |
| 12 Apr 2019 | HKD | 9.02 | 9.38 | 9.02 | 9.36 | 9.36 | +0.29 (+3.20%) | 11,727,890 |
| 11 Apr 2019 | HKD | 9.44 | 9.44 | 9.05 | 9.07 | 9.07 | -0.28 (-2.99%) | 13,824,340 |
| 10 Apr 2019 | HKD | 9.22 | 9.4 | 9.12 | 9.35 | 9.35 | +0.06 (+0.65%) | 14,754,970 |
| 9 Apr 2019 | HKD | 8.82 | 9.32 | 8.82 | 9.29 | 9.29 | +0.36 (+4.03%) | 24,887,330 |
| 8 Apr 2019 | HKD | 9.05 | 9.17 | 8.7 | 8.93 | 8.93 | -0.22 (-2.40%) | 35,213,121 |
| 5 Apr 2019 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 9.3 | 9.45 | 9.11 | 9.15 | 9.15 | -0.23 (-2.45%) | 9,983,384 |
| 3 Apr 2019 | HKD | 9.5 | 9.6 | 9.24 | 9.38 | 9.38 | -0.12 (-1.26%) | 16,727,350 |
| 2 Apr 2019 | HKD | 9.42 | 9.56 | 9.2 | 9.5 | 9.5 | +0.15 (+1.60%) | 22,072,680 |
| 1 Apr 2019 | HKD | 9.14 | 9.35 | 9.14 | 9.35 | 9.35 | +0.27 (+2.97%) | 29,800,061 |
| 29 Mar 2019 | HKD | 8.98 | 9.09 | 8.85 | 9.08 | 9.08 | +0.15 (+1.68%) | 31,390,211 |
| 28 Mar 2019 | HKD | 8.95 | 9.05 | 8.78 | 8.93 | 8.93 | +0.05 (+0.56%) | 23,843,100 |
| 27 Mar 2019 | HKD | 8.84 | 8.98 | 8.8 | 8.88 | 8.88 | +0.08 (+0.91%) | 18,560,070 |
| 26 Mar 2019 | HKD | 9.05 | 9.18 | 8.75 | 8.8 | 8.8 | -0.09 (-1.01%) | 26,216,391 |
| 25 Mar 2019 | HKD | 8.74 | 9.15 | 8.74 | 8.89 | 8.89 | -0.21 (-2.31%) | 17,446,699 |
| 22 Mar 2019 | HKD | 9.4 | 9.53 | 8.99 | 9.1 | 9.1 | -0.21 (-2.26%) | 29,332,410 |
| 21 Mar 2019 | HKD | 9.2 | 9.37 | 8.74 | 9.31 | 9.31 | +0.14 (+1.53%) | 34,542,832 |
| 20 Mar 2019 | HKD | 9 | 9.46 | 8.94 | 9.17 | 9.17 | +0.33 (+3.73%) | 52,138,301 |
