| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 72.7 | 73.85 | 72.45 | 72.45 | 72.45 | -0.05 (-0.07%) | 186,300 |
| 12 Apr 2019 | HKD | 73.8 | 74.1 | 72.5 | 72.5 | 72.5 | -1.15 (-1.56%) | 286,296 |
| 11 Apr 2019 | HKD | 74 | 74.55 | 73.5 | 73.65 | 73.65 | -0.15 (-0.20%) | 398,003 |
| 10 Apr 2019 | HKD | 71.75 | 73.95 | 71.65 | 73.8 | 73.8 | +1.7 (+2.36%) | 422,600 |
| 9 Apr 2019 | HKD | 73 | 73.05 | 70.8 | 72.1 | 72.1 | -1.05 (-1.44%) | 906,597 |
| 8 Apr 2019 | HKD | 80 | 80 | 72.9 | 73.15 | 73.15 | -8.15 (-10.02%) | 2,128,032 |
| 5 Apr 2019 | HKD | 81.3 | 81.3 | 81.3 | 81.3 | 81.3 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 82.8 | 83.05 | 80.55 | 81.3 | 81.3 | -1 (-1.22%) | 251,905 |
| 3 Apr 2019 | HKD | 81.95 | 82.5 | 81.05 | 82.3 | 82.3 | +0.35 (+0.43%) | 112,707 |
| 2 Apr 2019 | HKD | 82.65 | 83 | 80.8 | 81.95 | 81.95 | -0.65 (-0.79%) | 146,811 |
| 1 Apr 2019 | HKD | 80.95 | 82.65 | 80.05 | 82.6 | 82.6 | +2.35 (+2.93%) | 256,700 |
| 29 Mar 2019 | HKD | 80 | 80.7 | 79.3 | 80.25 | 80.25 | +0.35 (+0.44%) | 313,947 |
| 28 Mar 2019 | HKD | 80.9 | 81 | 79.8 | 79.9 | 79.9 | -0.25 (-0.31%) | 270,131 |
| 27 Mar 2019 | HKD | 81.2 | 81.5 | 79.2 | 80.15 | 80.15 | -0.35 (-0.43%) | 214,661 |
| 26 Mar 2019 | HKD | 79.6 | 81.35 | 79.6 | 80.5 | 80.5 | +1.4 (+1.77%) | 319,744 |
| 25 Mar 2019 | HKD | 79 | 80.5 | 78.2 | 79.1 | 79.1 | -1.45 (-1.80%) | 259,600 |
| 22 Mar 2019 | HKD | 79.85 | 81.3 | 79.85 | 80.55 | 80.55 | +0.5 (+0.62%) | 229,530 |
| 21 Mar 2019 | HKD | 80.55 | 81.2 | 79.15 | 80.05 | 80.05 | -0.15 (-0.19%) | 300,400 |
| 20 Mar 2019 | HKD | 81.55 | 81.55 | 80.1 | 80.2 | 80.2 | -1.3 (-1.60%) | 462,346 |
| 19 Mar 2019 | HKD | 81.3 | 81.85 | 81 | 81.5 | 81.5 | -0.35 (-0.43%) | 298,511 |
| 18 Mar 2019 | HKD | 82.2 | 82.45 | 81.3 | 81.85 | 81.85 | +0.05 (+0.06%) | 247,444 |
| 15 Mar 2019 | HKD | 83.35 | 83.4 | 81.2 | 81.8 | 81.8 | -0.9 (-1.09%) | 2,065,366 |
| 14 Mar 2019 | HKD | 81.15 | 83.05 | 81.15 | 82.7 | 82.7 | +1.7 (+2.10%) | 473,655 |
| 13 Mar 2019 | HKD | 83.8 | 85 | 80.85 | 81 | 81 | -2.9 (-3.46%) | 789,700 |
| 12 Mar 2019 | HKD | 85 | 85 | 83.45 | 83.9 | 83.9 | -0.3 (-0.36%) | 549,412 |
| 11 Mar 2019 | HKD | 79.8 | 84.2 | 79.8 | 84.2 | 84.2 | +3.6 (+4.47%) | 639,800 |
| 8 Mar 2019 | HKD | 81.65 | 81.65 | 80.05 | 80.6 | 80.6 | -1.3 (-1.59%) | 351,779 |
| 7 Mar 2019 | HKD | 82 | 83 | 80.8 | 81.9 | 81.9 | -0.2 (-0.24%) | 292,932 |
| 6 Mar 2019 | HKD | 82.4 | 82.4 | 80.6 | 82.1 | 82.1 | -0.2 (-0.24%) | 319,815 |
| 5 Mar 2019 | HKD | 82.35 | 82.6 | 80.6 | 82.3 | 82.3 | +0.1 (+0.12%) | 286,508 |
