| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2019 | HKD | 8 | 8.21 | 7.68 | 7.76 | 7.76 | -0.2 (-2.51%) | 21,711,010 |
| 13 Mar 2019 | HKD | 7.8 | 7.99 | 7.69 | 7.96 | 7.96 | +0.3 (+3.92%) | 26,699,971 |
| 12 Mar 2019 | HKD | 7.48 | 7.85 | 7.41 | 7.66 | 7.66 | +0.35 (+4.79%) | 28,180,520 |
| 11 Mar 2019 | HKD | 6.84 | 7.32 | 6.8 | 7.31 | 7.31 | +0.41 (+5.94%) | 24,158,580 |
| 8 Mar 2019 | HKD | 7.03 | 7.24 | 6.84 | 6.9 | 6.9 | -0.25 (-3.50%) | 19,607,051 |
| 7 Mar 2019 | HKD | 7.3 | 7.3 | 7.09 | 7.15 | 7.15 | -0.08 (-1.11%) | 12,297,730 |
| 6 Mar 2019 | HKD | 7.2 | 7.34 | 7.14 | 7.23 | 7.23 | +0.04 (+0.56%) | 10,720,740 |
| 5 Mar 2019 | HKD | 6.96 | 7.21 | 6.89 | 7.19 | 7.19 | +0.16 (+2.28%) | 12,830,740 |
| 4 Mar 2019 | HKD | 6.89 | 7.2 | 6.87 | 7.03 | 7.03 | +0.22 (+3.23%) | 21,985,100 |
| 1 Mar 2019 | HKD | 6.2 | 6.82 | 6.19 | 6.81 | 6.81 | +0.64 (+10.37%) | 25,491,660 |
| 28 Feb 2019 | HKD | 6.1 | 6.25 | 6.1 | 6.17 | 6.17 | +0.1 (+1.65%) | 6,925,603 |
| 27 Feb 2019 | HKD | 6.28 | 6.28 | 6.07 | 6.07 | 6.07 | -0.18 (-2.88%) | 4,378,422 |
| 26 Feb 2019 | HKD | 6.27 | 6.35 | 6.2 | 6.25 | 6.25 | +0.01 (+0.16%) | 7,108,316 |
| 25 Feb 2019 | HKD | 6.15 | 6.35 | 6.12 | 6.24 | 6.24 | +0.17 (+2.80%) | 16,428,260 |
| 22 Feb 2019 | HKD | 5.97 | 6.09 | 5.96 | 6.07 | 6.07 | +0.06 (+1.00%) | 7,429,158 |
| 21 Feb 2019 | HKD | 5.97 | 6.13 | 5.96 | 6.01 | 6.01 | 0.0 (0.0%) | 8,222,264 |
| 20 Feb 2019 | HKD | 5.94 | 6.02 | 5.92 | 6.01 | 6.01 | +0.13 (+2.21%) | 8,052,695 |
| 19 Feb 2019 | HKD | 5.91 | 6.05 | 5.85 | 5.88 | 5.88 | +0.03 (+0.51%) | 10,330,350 |
| 18 Feb 2019 | HKD | 5.79 | 5.88 | 5.77 | 5.85 | 5.85 | +0.11 (+1.92%) | 10,216,620 |
| 15 Feb 2019 | HKD | 5.81 | 5.85 | 5.69 | 5.74 | 5.74 | -0.13 (-2.21%) | 4,674,316 |
| 14 Feb 2019 | HKD | 5.96 | 5.96 | 5.8 | 5.87 | 5.87 | -0.07 (-1.18%) | 8,248,316 |
| 13 Feb 2019 | HKD | 5.97 | 5.99 | 5.83 | 5.94 | 5.94 | +0.02 (+0.34%) | 17,405,150 |
| 12 Feb 2019 | HKD | 6.06 | 6.14 | 5.89 | 5.92 | 5.92 | -0.22 (-3.58%) | 17,310,150 |
| 11 Feb 2019 | HKD | 6.03 | 6.15 | 5.96 | 6.14 | 6.14 | +0.04 (+0.66%) | 13,454,810 |
| 8 Feb 2019 | HKD | 6.04 | 6.13 | 5.9 | 6.1 | 6.1 | +0.13 (+2.18%) | 4,493,948 |
| 7 Feb 2019 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 5.98 | 6.07 | 5.91 | 5.97 | 5.97 | +0.04 (+0.67%) | 2,063,645 |
| 1 Feb 2019 | HKD | 6.03 | 6.06 | 5.85 | 5.93 | 5.93 | -0.04 (-0.67%) | 4,555,423 |
