| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2019 | HKD | 12 | 12.18 | 11.84 | 12.08 | 12.08 | +0.08 (+0.67%) | 340,001 |
| 23 Apr 2019 | HKD | 12.04 | 12.06 | 11.88 | 12 | 12 | +0.02 (+0.17%) | 111,512 |
| 22 Apr 2019 | HKD | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 11.98 | 12.04 | 11.96 | 11.98 | 11.98 | 0.0 (0.0%) | 176,500 |
| 17 Apr 2019 | HKD | 11.92 | 12 | 11.9 | 11.98 | 11.98 | -0.02 (-0.17%) | 123,389 |
| 16 Apr 2019 | HKD | 11.82 | 12 | 11.78 | 12 | 12 | +0.18 (+1.52%) | 306,793 |
| 15 Apr 2019 | HKD | 11.7 | 11.82 | 11.66 | 11.82 | 11.82 | +0.12 (+1.03%) | 778,274 |
| 12 Apr 2019 | HKD | 11.72 | 11.72 | 11.68 | 11.7 | 11.7 | -0.02 (-0.17%) | 16,500 |
| 11 Apr 2019 | HKD | 11.62 | 11.74 | 11.62 | 11.72 | 11.72 | -0.02 (-0.17%) | 257,500 |
| 10 Apr 2019 | HKD | 11.7 | 11.8 | 11.62 | 11.74 | 11.74 | -0.06 (-0.51%) | 92,357 |
| 9 Apr 2019 | HKD | 11.72 | 11.82 | 11.7 | 11.8 | 11.8 | +0.06 (+0.51%) | 470,075 |
| 8 Apr 2019 | HKD | 11.7 | 11.78 | 11.7 | 11.74 | 11.74 | +0.02 (+0.17%) | 27,104 |
| 5 Apr 2019 | HKD | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 11.64 | 11.78 | 11.62 | 11.72 | 11.72 | -0.02 (-0.17%) | 633,500 |
| 3 Apr 2019 | HKD | 11.7 | 11.74 | 11.58 | 11.74 | 11.74 | +0.12 (+1.03%) | 356,428 |
| 2 Apr 2019 | HKD | 11.46 | 11.62 | 11.4 | 11.62 | 11.62 | +0.16 (+1.40%) | 241,308 |
| 1 Apr 2019 | HKD | 11.32 | 11.54 | 11.32 | 11.46 | 11.46 | +0.16 (+1.42%) | 305,000 |
| 29 Mar 2019 | HKD | 11.24 | 11.3 | 11.14 | 11.3 | 11.3 | +0.02 (+0.18%) | 304,000 |
| 28 Mar 2019 | HKD | 11.2 | 11.3 | 11.2 | 11.28 | 11.28 | +0.06 (+0.53%) | 116,000 |
| 27 Mar 2019 | HKD | 11.18 | 11.28 | 11.18 | 11.22 | 11.22 | -0.02 (-0.18%) | 200,000 |
| 26 Mar 2019 | HKD | 11.32 | 11.32 | 11.2 | 11.24 | 11.24 | -0.06 (-0.53%) | 82,500 |
| 25 Mar 2019 | HKD | 11.3 | 11.3 | 11.16 | 11.3 | 11.3 | 0.0 (0.0%) | 212,600 |
| 22 Mar 2019 | HKD | 11.24 | 11.3 | 11.24 | 11.3 | 11.3 | 0.0 (0.0%) | 163,787 |
| 21 Mar 2019 | HKD | 11.4 | 11.4 | 11.22 | 11.3 | 11.3 | +0.02 (+0.18%) | 150,463 |
| 20 Mar 2019 | HKD | 11.3 | 11.34 | 11.22 | 11.28 | 11.28 | -0.1 (-0.88%) | 208,091 |
| 19 Mar 2019 | HKD | 11.36 | 11.4 | 11.24 | 11.38 | 11.38 | +0.02 (+0.18%) | 99,001 |
| 18 Mar 2019 | HKD | 11.34 | 11.4 | 11.18 | 11.36 | 11.36 | -0.04 (-0.35%) | 88,000 |
| 15 Mar 2019 | HKD | 11.44 | 11.44 | 11.16 | 11.4 | 11.4 | +0.06 (+0.53%) | 555,251 |
| 14 Mar 2019 | HKD | 11.32 | 11.7 | 11.26 | 11.34 | 11.34 | +0.02 (+0.18%) | 389,000 |
