| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 7.73 | 7.98 | 7.73 | 7.83 | 7.83 | +0.11 (+1.42%) | 18,731,551 |
| 1 Mar 2019 | HKD | 7.76 | 7.85 | 7.7 | 7.72 | 7.72 | -0.06 (-0.77%) | 15,285,800 |
| 28 Feb 2019 | HKD | 7.8 | 7.86 | 7.66 | 7.78 | 7.78 | +0.02 (+0.26%) | 23,700,490 |
| 27 Feb 2019 | HKD | 8.05 | 8.08 | 7.75 | 7.76 | 7.76 | -0.19 (-2.39%) | 20,449,680 |
| 26 Feb 2019 | HKD | 7.77 | 8.21 | 7.76 | 7.95 | 7.95 | +0.21 (+2.71%) | 49,762,020 |
| 25 Feb 2019 | HKD | 7.63 | 7.85 | 7.63 | 7.74 | 7.74 | +0.04 (+0.52%) | 35,332,680 |
| 22 Feb 2019 | HKD | 7.66 | 7.75 | 7.62 | 7.7 | 7.7 | -0.01 (-0.13%) | 23,777,029 |
| 21 Feb 2019 | HKD | 7.73 | 7.78 | 7.66 | 7.71 | 7.71 | -0.02 (-0.26%) | 16,350,730 |
| 20 Feb 2019 | HKD | 7.63 | 7.75 | 7.63 | 7.73 | 7.73 | +0.1 (+1.31%) | 19,447,100 |
| 19 Feb 2019 | HKD | 7.65 | 7.8 | 7.62 | 7.63 | 7.63 | -0.01 (-0.13%) | 15,117,220 |
| 18 Feb 2019 | HKD | 7.54 | 7.68 | 7.47 | 7.64 | 7.64 | +0.21 (+2.83%) | 16,746,250 |
| 15 Feb 2019 | HKD | 7.58 | 7.63 | 7.39 | 7.43 | 7.43 | -0.15 (-1.98%) | 14,604,070 |
| 14 Feb 2019 | HKD | 7.46 | 7.6 | 7.41 | 7.58 | 7.58 | +0.12 (+1.61%) | 20,754,699 |
| 13 Feb 2019 | HKD | 7.42 | 7.49 | 7.35 | 7.46 | 7.46 | +0.1 (+1.36%) | 12,352,370 |
| 12 Feb 2019 | HKD | 7.34 | 7.49 | 7.32 | 7.36 | 7.36 | +0.01 (+0.14%) | 12,907,780 |
| 11 Feb 2019 | HKD | 7.36 | 7.38 | 7.26 | 7.35 | 7.35 | -0.05 (-0.68%) | 10,488,890 |
| 8 Feb 2019 | HKD | 7.23 | 7.45 | 7.21 | 7.4 | 7.4 | +0.02 (+0.27%) | 11,258,450 |
| 7 Feb 2019 | HKD | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 7.38 | 7.4 | 7.31 | 7.38 | 7.38 | +0.02 (+0.27%) | 6,007,807 |
| 1 Feb 2019 | HKD | 7.38 | 7.38 | 7.23 | 7.36 | 7.36 | +0.04 (+0.55%) | 17,952,609 |
| 31 Jan 2019 | HKD | 7.4 | 7.41 | 7.31 | 7.32 | 7.32 | -0.03 (-0.41%) | 18,102,301 |
| 30 Jan 2019 | HKD | 7.37 | 7.38 | 7.24 | 7.35 | 7.35 | 0.0 (0.0%) | 23,349,189 |
| 29 Jan 2019 | HKD | 7.11 | 7.35 | 7.11 | 7.35 | 7.35 | +0.2 (+2.80%) | 21,491,811 |
| 28 Jan 2019 | HKD | 7.3 | 7.3 | 7.1 | 7.15 | 7.15 | -0.1 (-1.38%) | 13,612,550 |
| 25 Jan 2019 | HKD | 7.14 | 7.27 | 7.06 | 7.25 | 7.25 | +0.15 (+2.11%) | 15,860,180 |
| 24 Jan 2019 | HKD | 7.27 | 7.27 | 6.98 | 7.1 | 7.1 | -0.09 (-1.25%) | 25,457,449 |
| 23 Jan 2019 | HKD | 7.2 | 7.32 | 7.16 | 7.19 | 7.19 | -0.01 (-0.14%) | 9,738,139 |
| 22 Jan 2019 | HKD | 7.31 | 7.31 | 7.12 | 7.2 | 7.2 | -0.11 (-1.50%) | 12,449,720 |
