| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | HKD | 9 | 9.45 | 8.59 | 8.84 | 8.84 | -0.27 (-2.96%) | 122,599,398 |
| 18 Mar 2019 | HKD | 10.56 | 10.62 | 9 | 9.11 | 9.11 | -1.51 (-14.22%) | 142,354,797 |
| 15 Mar 2019 | HKD | 9.92 | 10.96 | 9.92 | 10.62 | 10.62 | +0.71 (+7.16%) | 67,239,602 |
| 14 Mar 2019 | HKD | 10 | 10.12 | 9.58 | 9.91 | 9.91 | +0.26 (+2.69%) | 50,209,512 |
| 13 Mar 2019 | HKD | 9.5 | 9.73 | 9.45 | 9.65 | 9.65 | +0.12 (+1.26%) | 19,579,221 |
| 12 Mar 2019 | HKD | 9.8 | 9.88 | 9.45 | 9.53 | 9.53 | -0.09 (-0.94%) | 32,314,750 |
| 11 Mar 2019 | HKD | 9.01 | 9.78 | 8.98 | 9.62 | 9.62 | +0.58 (+6.42%) | 34,022,102 |
| 8 Mar 2019 | HKD | 9.13 | 9.42 | 9 | 9.04 | 9.04 | -0.29 (-3.11%) | 36,532,621 |
| 7 Mar 2019 | HKD | 9.5 | 9.75 | 9.31 | 9.33 | 9.33 | -0.12 (-1.27%) | 38,635,551 |
| 6 Mar 2019 | HKD | 9.02 | 9.53 | 8.93 | 9.45 | 9.45 | +0.47 (+5.23%) | 45,185,633 |
| 5 Mar 2019 | HKD | 8.85 | 9 | 8.71 | 8.98 | 8.98 | +0.02 (+0.22%) | 16,296,410 |
| 4 Mar 2019 | HKD | 8.93 | 9.18 | 8.76 | 8.96 | 8.96 | +0.14 (+1.59%) | 26,902,199 |
| 1 Mar 2019 | HKD | 8.5 | 8.82 | 8.42 | 8.82 | 8.82 | +0.32 (+3.76%) | 18,370,609 |
| 28 Feb 2019 | HKD | 8.59 | 8.68 | 8.45 | 8.5 | 8.5 | -0.1 (-1.16%) | 17,059,199 |
| 27 Feb 2019 | HKD | 8.83 | 8.83 | 8.53 | 8.6 | 8.6 | -0.18 (-2.05%) | 17,103,500 |
| 26 Feb 2019 | HKD | 9.02 | 9.12 | 8.69 | 8.78 | 8.78 | -0.24 (-2.66%) | 26,090,320 |
| 25 Feb 2019 | HKD | 9.23 | 9.3 | 8.88 | 9.02 | 9.02 | -0.01 (-0.11%) | 30,392,750 |
| 22 Feb 2019 | HKD | 8.31 | 9.03 | 8.28 | 9.03 | 9.03 | +0.64 (+7.63%) | 43,838,379 |
| 21 Feb 2019 | HKD | 8.18 | 8.39 | 8.04 | 8.39 | 8.39 | +0.25 (+3.07%) | 20,887,051 |
| 20 Feb 2019 | HKD | 8.11 | 8.25 | 8.02 | 8.14 | 8.14 | +0.01 (+0.12%) | 14,085,420 |
| 19 Feb 2019 | HKD | 8.18 | 8.2 | 7.98 | 8.13 | 8.13 | +0.01 (+0.12%) | 17,621,551 |
| 18 Feb 2019 | HKD | 7.94 | 8.12 | 7.89 | 8.12 | 8.12 | +0.32 (+4.10%) | 17,432,461 |
| 15 Feb 2019 | HKD | 8.15 | 8.16 | 7.78 | 7.8 | 7.8 | -0.41 (-4.99%) | 21,868,859 |
| 14 Feb 2019 | HKD | 8.28 | 8.45 | 8.15 | 8.21 | 8.21 | +0.01 (+0.12%) | 19,969,699 |
| 13 Feb 2019 | HKD | 8.21 | 8.28 | 8.1 | 8.2 | 8.2 | +0.01 (+0.12%) | 20,654,619 |
| 12 Feb 2019 | HKD | 8.21 | 8.29 | 8.05 | 8.19 | 8.19 | -0.02 (-0.24%) | 12,878,730 |
| 11 Feb 2019 | HKD | 8.02 | 8.24 | 7.99 | 8.21 | 8.21 | +0.11 (+1.36%) | 20,474,311 |
| 8 Feb 2019 | HKD | 7.73 | 8.11 | 7.67 | 8.1 | 8.1 | +0.27 (+3.45%) | 20,117,660 |
| 7 Feb 2019 | HKD | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.0 (0.0%) | 0 |
