| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 16.72 | 16.72 | 15.82 | 15.96 | 15.96 | -0.36 (-2.21%) | 657,000 |
| 12 Apr 2019 | HKD | 16.88 | 16.88 | 16.1 | 16.32 | 16.32 | -0.32 (-1.92%) | 680,500 |
| 11 Apr 2019 | HKD | 16.72 | 17.32 | 16.38 | 16.64 | 16.64 | -0.04 (-0.24%) | 760,500 |
| 10 Apr 2019 | HKD | 16.22 | 16.68 | 16.06 | 16.68 | 16.68 | +0.38 (+2.33%) | 1,426,500 |
| 9 Apr 2019 | HKD | 16.1 | 16.52 | 15.9 | 16.3 | 16.3 | +0.2 (+1.24%) | 838,600 |
| 8 Apr 2019 | HKD | 16.22 | 16.28 | 15.84 | 16.1 | 16.1 | +0.16 (+1.00%) | 1,150,500 |
| 5 Apr 2019 | HKD | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 15.7 | 16.08 | 15.7 | 15.94 | 15.94 | +0.06 (+0.38%) | 290,000 |
| 3 Apr 2019 | HKD | 16.04 | 16.12 | 15.76 | 15.88 | 15.88 | -0.16 (-1.00%) | 498,900 |
| 2 Apr 2019 | HKD | 16.04 | 16.08 | 15.66 | 16.04 | 16.04 | +0.02 (+0.12%) | 856,300 |
| 1 Apr 2019 | HKD | 15.78 | 16.04 | 15.52 | 16.02 | 16.02 | +0.24 (+1.52%) | 789,000 |
| 29 Mar 2019 | HKD | 15.7 | 15.88 | 15.48 | 15.78 | 15.78 | -0.02 (-0.13%) | 1,029,150 |
| 28 Mar 2019 | HKD | 15.76 | 15.94 | 15.6 | 15.8 | 15.8 | 0.0 (0.0%) | 386,200 |
| 27 Mar 2019 | HKD | 15.72 | 15.96 | 15.7 | 15.8 | 15.8 | -0.04 (-0.25%) | 1,344,500 |
| 26 Mar 2019 | HKD | 16 | 16 | 15.52 | 15.84 | 15.84 | -0.06 (-0.38%) | 611,000 |
| 25 Mar 2019 | HKD | 15.8 | 16 | 15.6 | 15.9 | 15.9 | -0.14 (-0.87%) | 582,500 |
| 22 Mar 2019 | HKD | 15.7 | 16.08 | 15.6 | 16.04 | 16.04 | +0.42 (+2.69%) | 1,815,500 |
| 21 Mar 2019 | HKD | 15.9 | 16.16 | 15.44 | 15.62 | 15.62 | -0.38 (-2.38%) | 462,000 |
| 20 Mar 2019 | HKD | 15.92 | 16.1 | 15.72 | 16 | 16 | +0.08 (+0.50%) | 1,212,978 |
| 19 Mar 2019 | HKD | 15.78 | 16.2 | 15.7 | 15.92 | 15.92 | +0.28 (+1.79%) | 1,120,500 |
| 18 Mar 2019 | HKD | 15.3 | 15.72 | 14.62 | 15.64 | 15.64 | +0.56 (+3.71%) | 3,423,000 |
| 15 Mar 2019 | HKD | 15.1 | 15.24 | 14.82 | 15.08 | 15.08 | 0.0 (0.0%) | 903,500 |
| 14 Mar 2019 | HKD | 15.28 | 15.52 | 15.02 | 15.08 | 15.08 | -0.04 (-0.26%) | 785,000 |
| 13 Mar 2019 | HKD | 15.38 | 15.38 | 15.02 | 15.12 | 15.12 | -0.14 (-0.92%) | 1,036,615 |
| 12 Mar 2019 | HKD | 14.88 | 15.84 | 14.88 | 15.26 | 15.26 | +0.16 (+1.06%) | 1,422,000 |
| 11 Mar 2019 | HKD | 14.8 | 15.2 | 14.8 | 15.1 | 15.1 | +0.12 (+0.80%) | 784,022 |
| 8 Mar 2019 | HKD | 15.08 | 15.34 | 14.86 | 14.98 | 14.98 | -0.2 (-1.32%) | 1,636,345 |
| 7 Mar 2019 | HKD | 14.9 | 15.24 | 14.84 | 15.18 | 15.18 | +0.24 (+1.61%) | 1,954,500 |
| 6 Mar 2019 | HKD | 15.38 | 15.48 | 14.94 | 14.94 | 14.94 | -0.42 (-2.73%) | 2,303,500 |
| 5 Mar 2019 | HKD | 15.16 | 15.48 | 15.02 | 15.36 | 15.36 | +0.06 (+0.39%) | 2,428,000 |
