| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | HKD | 32.25 | 32.3 | 32 | 32.05 | 32.05 | -1.1 (-3.32%) | 6,200 |
| 7 Mar 2019 | HKD | 33.5 | 33.5 | 33.15 | 33.15 | 33.15 | -0.35 (-1.04%) | 7,488 |
| 6 Mar 2019 | HKD | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | +0.15 (+0.45%) | 18,900 |
| 5 Mar 2019 | HKD | 33.15 | 33.35 | 33.05 | 33.35 | 33.35 | +0.2 (+0.60%) | 28,400 |
| 4 Mar 2019 | HKD | 33 | 33.5 | 33 | 33.15 | 33.15 | +0.35 (+1.07%) | 33,700 |
| 1 Mar 2019 | HKD | 32.65 | 32.8 | 32.5 | 32.8 | 32.8 | +0.3 (+0.92%) | 11,400 |
| 28 Feb 2019 | HKD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 27 Feb 2019 | HKD | 32.7 | 32.7 | 32.5 | 32.5 | 32.5 | -0.35 (-1.07%) | 2,500 |
| 26 Feb 2019 | HKD | 32.9 | 32.9 | 32.85 | 32.85 | 32.85 | 0.0 (0.0%) | 2,604,000 |
| 25 Feb 2019 | HKD | 32.8 | 32.95 | 32.8 | 32.85 | 32.85 | +0.5 (+1.55%) | 85,100 |
| 22 Feb 2019 | HKD | 32 | 32.35 | 31.9 | 32.35 | 32.35 | +0.15 (+0.47%) | 320,600 |
| 21 Feb 2019 | HKD | 31.85 | 32.35 | 31.8 | 32.2 | 32.2 | +0.3 (+0.94%) | 163,500 |
| 20 Feb 2019 | HKD | 31.85 | 31.9 | 31.85 | 31.9 | 31.9 | +0.2 (+0.63%) | 300 |
| 19 Feb 2019 | HKD | 31.8 | 31.9 | 31.65 | 31.7 | 31.7 | +0.4 (+1.28%) | 218,200 |
| 18 Feb 2019 | HKD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | HKD | 31.75 | 31.75 | 31.3 | 31.3 | 31.3 | -0.65 (-2.03%) | 54,700 |
| 14 Feb 2019 | HKD | 32.05 | 32.05 | 31.95 | 31.95 | 31.95 | -0.1 (-0.31%) | 80,200 |
| 13 Feb 2019 | HKD | 31.9 | 32.15 | 31.9 | 32.05 | 32.05 | +0.35 (+1.10%) | 258,000 |
| 12 Feb 2019 | HKD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | +0.1 (+0.32%) | 193 |
| 11 Feb 2019 | HKD | 31.2 | 31.6 | 31.2 | 31.6 | 31.6 | +0.3 (+0.96%) | 124,500 |
| 8 Feb 2019 | HKD | 31.3 | 31.3 | 30.9 | 31.3 | 31.3 | -0.15 (-0.48%) | 67,800 |
| 7 Feb 2019 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 1 Feb 2019 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | +0.05 (+0.16%) | 800 |
| 31 Jan 2019 | HKD | 31 | 31.4 | 31 | 31.4 | 31.4 | +0.85 (+2.78%) | 24,600 |
| 30 Jan 2019 | HKD | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 0 |
| 29 Jan 2019 | HKD | 30.45 | 30.55 | 30.45 | 30.55 | 30.55 | -0.1 (-0.33%) | 10,700 |
| 28 Jan 2019 | HKD | 30.75 | 30.75 | 30.5 | 30.65 | 30.65 | +0.05 (+0.16%) | 30,100 |
