| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | HKD | 27.2 | 27.55 | 26.85 | 27.1 | 27.1 | 0.0 (0.0%) | 687,400 |
| 8 Mar 2019 | HKD | 27.5 | 27.75 | 27.1 | 27.1 | 27.1 | -0.65 (-2.34%) | 909,930 |
| 7 Mar 2019 | HKD | 28.2 | 28.35 | 27.6 | 27.75 | 27.75 | -0.5 (-1.77%) | 542,163 |
| 6 Mar 2019 | HKD | 28.35 | 28.5 | 28 | 28.25 | 28.25 | +0.1 (+0.36%) | 640,494 |
| 5 Mar 2019 | HKD | 28.4 | 28.5 | 28.05 | 28.15 | 28.15 | -0.65 (-2.26%) | 1,051,923 |
| 4 Mar 2019 | HKD | 28.5 | 29.1 | 28.35 | 28.8 | 28.8 | 0.0 (0.0%) | 1,538,113 |
| 1 Mar 2019 | HKD | 28.1 | 28.8 | 28 | 28.8 | 28.8 | +0.75 (+2.67%) | 463,100 |
| 28 Feb 2019 | HKD | 28.4 | 28.6 | 27.8 | 28.05 | 28.05 | -0.3 (-1.06%) | 727,830 |
| 27 Feb 2019 | HKD | 28.65 | 28.75 | 28.1 | 28.35 | 28.35 | -0.5 (-1.73%) | 602,400 |
| 26 Feb 2019 | HKD | 28.4 | 29.1 | 28.1 | 28.85 | 28.85 | +0.7 (+2.49%) | 1,065,478 |
| 25 Feb 2019 | HKD | 28.2 | 28.6 | 27.65 | 28.15 | 28.15 | +0.05 (+0.18%) | 1,928,640 |
| 22 Feb 2019 | HKD | 28.05 | 28.1 | 27.5 | 28.1 | 28.1 | -0.25 (-0.88%) | 1,056,271 |
| 21 Feb 2019 | HKD | 28.25 | 28.45 | 27.7 | 28.35 | 28.35 | +0.3 (+1.07%) | 574,400 |
| 20 Feb 2019 | HKD | 27.45 | 28.2 | 27.25 | 28.05 | 28.05 | +0.95 (+3.51%) | 1,483,997 |
| 19 Feb 2019 | HKD | 27.9 | 28.1 | 27.1 | 27.1 | 27.1 | -0.8 (-2.87%) | 1,414,800 |
| 18 Feb 2019 | HKD | 28 | 28.35 | 27.65 | 27.9 | 27.9 | +0.3 (+1.09%) | 1,911,698 |
| 15 Feb 2019 | HKD | 28.65 | 28.75 | 27.5 | 27.6 | 27.6 | -1.2 (-4.17%) | 1,001,200 |
| 14 Feb 2019 | HKD | 29.2 | 29.2 | 28.35 | 28.8 | 28.8 | +0.15 (+0.52%) | 949,777 |
| 13 Feb 2019 | HKD | 28.95 | 29.3 | 28.55 | 28.65 | 28.65 | +0.2 (+0.70%) | 1,409,800 |
| 12 Feb 2019 | HKD | 28.35 | 28.6 | 27.95 | 28.45 | 28.45 | +0.4 (+1.43%) | 1,442,639 |
| 11 Feb 2019 | HKD | 28.5 | 28.85 | 27.4 | 28.05 | 28.05 | -0.45 (-1.58%) | 1,510,141 |
| 8 Feb 2019 | HKD | 27.65 | 29.1 | 27.65 | 28.5 | 28.5 | +0.6 (+2.15%) | 2,356,993 |
| 7 Feb 2019 | HKD | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 27.6 | 28.4 | 27.5 | 27.9 | 27.9 | +0.5 (+1.82%) | 1,309,394 |
| 1 Feb 2019 | HKD | 27.6 | 27.6 | 26.9 | 27.4 | 27.4 | +0.15 (+0.55%) | 1,457,460 |
| 31 Jan 2019 | HKD | 27.4 | 27.65 | 26.65 | 27.25 | 27.25 | +0.25 (+0.93%) | 1,559,200 |
| 30 Jan 2019 | HKD | 27.2 | 27.2 | 26.45 | 27 | 27 | 0.0 (0.0%) | 1,912,489 |
| 29 Jan 2019 | HKD | 26.7 | 27.1 | 26.25 | 27 | 27 | +0.2 (+0.75%) | 1,020,000 |
