| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 11.92 | 11.96 | 11.62 | 11.76 | 11.76 | -0.24 (-2%) | 602,500 |
| 18 Jan 2019 | HKD | 11.54 | 12 | 11.4 | 12 | 12 | +0.58 (+5.08%) | 1,422,600 |
| 17 Jan 2019 | HKD | 11 | 11.58 | 10.8 | 11.42 | 11.42 | +0.46 (+4.20%) | 881,000 |
| 16 Jan 2019 | HKD | 11 | 11.14 | 10.84 | 10.96 | 10.96 | +0.06 (+0.55%) | 552,500 |
| 15 Jan 2019 | HKD | 10.3 | 11 | 10.3 | 10.9 | 10.9 | +0.52 (+5.01%) | 1,147,500 |
| 14 Jan 2019 | HKD | 10.34 | 10.46 | 9.92 | 10.38 | 10.38 | +0.04 (+0.39%) | 1,369,000 |
| 11 Jan 2019 | HKD | 10.54 | 10.54 | 10.22 | 10.34 | 10.34 | -0.12 (-1.15%) | 486,000 |
| 10 Jan 2019 | HKD | 10.78 | 10.78 | 10.36 | 10.46 | 10.46 | -0.18 (-1.69%) | 271,500 |
| 9 Jan 2019 | HKD | 10.58 | 11.1 | 10.42 | 10.64 | 10.64 | +0.12 (+1.14%) | 1,038,500 |
| 8 Jan 2019 | HKD | 10.56 | 10.8 | 10.4 | 10.52 | 10.52 | +0.04 (+0.38%) | 2,395,000 |
| 7 Jan 2019 | HKD | 10.16 | 10.5 | 10.12 | 10.48 | 10.48 | +0.46 (+4.59%) | 1,446,500 |
| 4 Jan 2019 | HKD | 9.96 | 10.08 | 9.9 | 10.02 | 10.02 | +0.02 (+0.20%) | 285,500 |
| 3 Jan 2019 | HKD | 10.36 | 10.36 | 9.87 | 10 | 10 | -0.28 (-2.72%) | 389,800 |
| 2 Jan 2019 | HKD | 11.1 | 11.26 | 9.89 | 10.28 | 10.28 | -0.7 (-6.38%) | 1,376,500 |
| 1 Jan 2019 | HKD | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 11 | 11.1 | 10.56 | 10.98 | 10.98 | +0.1 (+0.92%) | 167,000 |
| 28 Dec 2018 | HKD | 10.24 | 10.98 | 10.24 | 10.88 | 10.88 | +0.48 (+4.62%) | 911,500 |
| 27 Dec 2018 | HKD | 11.1 | 11.16 | 10.22 | 10.4 | 10.4 | -0.7 (-6.31%) | 935,500 |
| 24 Dec 2018 | HKD | 10.9 | 11.34 | 10.72 | 11.1 | 11.1 | -0.08 (-0.72%) | 684,500 |
| 21 Dec 2018 | HKD | 11.52 | 11.62 | 11 | 11.18 | 11.18 | -0.34 (-2.95%) | 1,485,000 |
| 20 Dec 2018 | HKD | 11.56 | 11.76 | 11.26 | 11.52 | 11.52 | 0.0 (0.0%) | 907,500 |
| 19 Dec 2018 | HKD | 11.38 | 11.56 | 11.28 | 11.52 | 11.52 | +0.24 (+2.13%) | 617,000 |
| 18 Dec 2018 | HKD | 11.26 | 11.5 | 11.2 | 11.28 | 11.28 | -0.06 (-0.53%) | 303,500 |
| 17 Dec 2018 | HKD | 11.04 | 11.58 | 11.04 | 11.34 | 11.34 | +0.14 (+1.25%) | 602,500 |
| 14 Dec 2018 | HKD | 12.24 | 12.24 | 11.2 | 11.2 | 11.2 | -0.88 (-7.28%) | 1,329,500 |
| 13 Dec 2018 | HKD | 11.52 | 12.5 | 11.24 | 12.08 | 12.08 | +0.44 (+3.78%) | 1,413,000 |
| 12 Dec 2018 | HKD | 11.76 | 11.82 | 11.5 | 11.64 | 11.64 | -0.06 (-0.51%) | 839,500 |
| 11 Dec 2018 | HKD | 12.02 | 12.1 | 10.92 | 11.7 | 11.7 | -0.32 (-2.66%) | 5,781,900 |
| 10 Dec 2018 | HKD | 12.7 | 12.7 | 11.88 | 12.02 | 12.02 | -0.78 (-6.09%) | 1,436,500 |
| 7 Dec 2018 | HKD | 13.4 | 13.56 | 12.7 | 12.8 | 12.8 | -0.78 (-5.74%) | 1,825,500 |
