| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | HKD | 21.5 | 21.85 | 21.15 | 21.3 | 21.3164 | -0.25 (-1.16%) | 4,459,751 |
| 17 Apr 2019 | HKD | 21 | 21.6 | 20.8 | 21.55 | 21.5666 | +0.35 (+1.65%) | 6,166,220 |
| 16 Apr 2019 | HKD | 21.1 | 21.3 | 20.35 | 21.2 | 21.2163 | +0.1 (+0.47%) | 5,313,673 |
| 15 Apr 2019 | HKD | 20.95 | 21.6 | 20.95 | 21.1 | 21.1162 | +0.2 (+0.96%) | 6,902,090 |
| 12 Apr 2019 | HKD | 21 | 21 | 20.6 | 20.9 | 20.9161 | -0.1 (-0.48%) | 7,495,518 |
| 11 Apr 2019 | HKD | 21.6 | 22.1 | 20.75 | 21 | 21.0162 | -0.55 (-2.55%) | 11,803,851 |
| 10 Apr 2019 | HKD | 21.6 | 21.7 | 21.15 | 21.55 | 21.5666 | -0.3 (-1.37%) | 10,217,686 |
| 9 Apr 2019 | HKD | 21.8 | 22.25 | 21.35 | 21.85 | 21.8668 | +0.2 (+0.92%) | 7,402,633 |
| 8 Apr 2019 | HKD | 21.75 | 21.75 | 21.2 | 21.65 | 21.6667 | +0.1 (+0.46%) | 7,586,920 |
| 5 Apr 2019 | HKD | 21.55 | 21.55 | 21.55 | 21.55 | 21.5666 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 21.4 | 21.65 | 20.9 | 21.55 | 21.5666 | +0.25 (+1.17%) | 12,787,433 |
| 3 Apr 2019 | HKD | 21.05 | 21.75 | 20.7 | 21.3 | 21.3164 | +0.25 (+1.19%) | 12,203,464 |
| 2 Apr 2019 | HKD | 19.92 | 21.2 | 19.88 | 21.05 | 21.0662 | +1.31 (+6.64%) | 17,007,384 |
| 1 Apr 2019 | HKD | 20 | 20.05 | 19.4 | 19.74 | 19.7552 | -0.22 (-1.10%) | 12,104,196 |
| 29 Mar 2019 | HKD | 20 | 20.1 | 19.4 | 19.96 | 19.9754 | +0.16 (+0.81%) | 11,964,629 |
| 28 Mar 2019 | HKD | 19.6 | 19.98 | 19.4 | 19.8 | 19.8152 | 0.0 (0.0%) | 12,370,075 |
| 27 Mar 2019 | HKD | 18.6 | 20 | 18.3 | 19.8 | 19.8152 | +2.2 (+12.50%) | 42,879,713 |
| 26 Mar 2019 | HKD | 17.6 | 17.9 | 17.12 | 17.6 | 17.6135 | +0.1 (+0.57%) | 7,788,893 |
| 25 Mar 2019 | HKD | 17.5 | 17.98 | 17.2 | 17.5 | 17.5135 | -0.8 (-4.37%) | 15,373,232 |
| 22 Mar 2019 | HKD | 18.06 | 18.6 | 17.84 | 18.3 | 18.3141 | +0.3 (+1.67%) | 9,243,615 |
| 21 Mar 2019 | HKD | 18.2 | 18.2 | 17.84 | 18 | 18.0139 | +0.1 (+0.56%) | 4,409,309 |
| 20 Mar 2019 | HKD | 17.88 | 18.36 | 17.74 | 17.9 | 17.9138 | +0.02 (+0.11%) | 7,174,297 |
| 19 Mar 2019 | HKD | 17.98 | 18.06 | 17.64 | 17.88 | 17.8938 | -0.08 (-0.45%) | 7,503,311 |
| 18 Mar 2019 | HKD | 17.8 | 18.16 | 17.56 | 17.96 | 17.9738 | +0.2 (+1.13%) | 8,316,828 |
| 15 Mar 2019 | HKD | 17.74 | 18.06 | 17.48 | 17.76 | 17.7737 | -0.12 (-0.67%) | 9,824,369 |
| 14 Mar 2019 | HKD | 18.2 | 18.32 | 17.52 | 17.88 | 17.8938 | -0.26 (-1.43%) | 5,775,403 |
| 13 Mar 2019 | HKD | 18 | 18.38 | 17.46 | 18.14 | 18.154 | +0.3 (+1.68%) | 9,801,472 |
| 12 Mar 2019 | HKD | 18.1 | 18.48 | 17.84 | 17.84 | 17.8537 | -0.18 (-1.00%) | 13,845,751 |
| 11 Mar 2019 | HKD | 16.68 | 18.14 | 16.68 | 18.02 | 18.0339 | +1.38 (+8.29%) | 17,731,659 |
| 8 Mar 2019 | HKD | 17 | 17.28 | 16.52 | 16.64 | 16.6528 | -0.6 (-3.48%) | 11,358,205 |
