| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 80.45 | 82.45 | 80.2 | 82.2 | 82.2 | +2.3 (+2.88%) | 878,616 |
| 1 Mar 2019 | HKD | 82.2 | 82.2 | 79.3 | 79.9 | 79.9 | -2.35 (-2.86%) | 496,608 |
| 28 Feb 2019 | HKD | 82.4 | 82.9 | 81.05 | 82.25 | 82.25 | +0.55 (+0.67%) | 347,364 |
| 27 Feb 2019 | HKD | 83.2 | 83.2 | 81 | 81.7 | 81.7 | -1.35 (-1.63%) | 1,834,070 |
| 26 Feb 2019 | HKD | 82 | 83.15 | 80.05 | 83.05 | 83.05 | +2.05 (+2.53%) | 922,144 |
| 25 Feb 2019 | HKD | 79.4 | 81.1 | 78.4 | 81 | 81 | +1.8 (+2.27%) | 597,504 |
| 22 Feb 2019 | HKD | 78 | 79.2 | 76.15 | 79.2 | 79.2 | +0.8 (+1.02%) | 519,016 |
| 21 Feb 2019 | HKD | 78 | 78.45 | 76.8 | 78.4 | 78.4 | +1.15 (+1.49%) | 507,190 |
| 20 Feb 2019 | HKD | 75.5 | 77.4 | 75 | 77.25 | 77.25 | +1.9 (+2.52%) | 466,500 |
| 19 Feb 2019 | HKD | 74.75 | 75.55 | 74.1 | 75.35 | 75.35 | +0.85 (+1.14%) | 286,700 |
| 18 Feb 2019 | HKD | 74.8 | 74.8 | 73.85 | 74.5 | 74.5 | +1.2 (+1.64%) | 574,757 |
| 15 Feb 2019 | HKD | 74.95 | 74.95 | 73.15 | 73.3 | 73.3 | -1.3 (-1.74%) | 513,394 |
| 14 Feb 2019 | HKD | 74.55 | 74.7 | 73.65 | 74.6 | 74.6 | +0.5 (+0.67%) | 469,460 |
| 13 Feb 2019 | HKD | 74.6 | 74.6 | 73.6 | 74.1 | 74.1 | +0.2 (+0.27%) | 781,674 |
| 12 Feb 2019 | HKD | 74.35 | 75.3 | 73.4 | 73.9 | 73.9 | -0.2 (-0.27%) | 1,015,012 |
| 11 Feb 2019 | HKD | 78.25 | 78.25 | 73.95 | 74.1 | 74.1 | -4.2 (-5.36%) | 1,151,700 |
| 8 Feb 2019 | HKD | 77.75 | 78.4 | 75.8 | 78.3 | 78.3 | +0.1 (+0.13%) | 603,374 |
| 7 Feb 2019 | HKD | 78.2 | 78.2 | 78.2 | 78.2 | 78.2 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 78.2 | 78.2 | 78.2 | 78.2 | 78.2 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 78.2 | 78.2 | 78.2 | 78.2 | 78.2 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 79.5 | 79.5 | 76.6 | 78.2 | 78.2 | +1.3 (+1.69%) | 286,350 |
| 1 Feb 2019 | HKD | 76.3 | 77.55 | 75.55 | 76.9 | 76.9 | +2.05 (+2.74%) | 432,528 |
| 31 Jan 2019 | HKD | 75.45 | 75.8 | 74.7 | 74.85 | 74.85 | -0.6 (-0.80%) | 346,541 |
| 30 Jan 2019 | HKD | 75.1 | 75.5 | 73.95 | 75.45 | 75.45 | +0.9 (+1.21%) | 368,447 |
| 29 Jan 2019 | HKD | 75.1 | 75.1 | 73.65 | 74.55 | 74.55 | +0.3 (+0.40%) | 325,800 |
| 28 Jan 2019 | HKD | 75.95 | 75.95 | 73.05 | 74.25 | 74.25 | -0.8 (-1.07%) | 678,600 |
| 25 Jan 2019 | HKD | 73.9 | 75.95 | 73.5 | 75.05 | 75.05 | +1.15 (+1.56%) | 799,336 |
| 24 Jan 2019 | HKD | 72.45 | 73.95 | 71.5 | 73.9 | 73.9 | +2 (+2.78%) | 498,500 |
| 23 Jan 2019 | HKD | 72 | 72.2 | 71.3 | 71.9 | 71.9 | -0.05 (-0.07%) | 329,601 |
| 22 Jan 2019 | HKD | 71.3 | 72.05 | 70.8 | 71.95 | 71.95 | +0.95 (+1.34%) | 335,800 |
