| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | HKD | 11.6 | 11.6 | 11.32 | 11.32 | 11.32 | -0.28 (-2.41%) | 49,500 |
| 12 Mar 2019 | HKD | 11.8 | 11.8 | 11.56 | 11.6 | 11.6 | +0.08 (+0.69%) | 23,500 |
| 11 Mar 2019 | HKD | 11.72 | 11.72 | 11.44 | 11.52 | 11.52 | -0.1 (-0.86%) | 134,763 |
| 8 Mar 2019 | HKD | 11.7 | 11.7 | 11.46 | 11.62 | 11.62 | -0.1 (-0.85%) | 112,500 |
| 7 Mar 2019 | HKD | 11.52 | 11.72 | 11.52 | 11.72 | 11.72 | +0.08 (+0.69%) | 62,700 |
| 6 Mar 2019 | HKD | 11.6 | 11.74 | 11.6 | 11.64 | 11.64 | -0.06 (-0.51%) | 62,500 |
| 5 Mar 2019 | HKD | 11.8 | 11.8 | 11.62 | 11.7 | 11.7 | -0.02 (-0.17%) | 64,000 |
| 4 Mar 2019 | HKD | 11.78 | 11.88 | 11.66 | 11.72 | 11.72 | -0.1 (-0.85%) | 81,000 |
| 1 Mar 2019 | HKD | 11.76 | 11.86 | 11.7 | 11.82 | 11.82 | +0.06 (+0.51%) | 250,000 |
| 28 Feb 2019 | HKD | 11.7 | 11.78 | 11.6 | 11.76 | 11.76 | -0.02 (-0.17%) | 272,000 |
| 27 Feb 2019 | HKD | 11.72 | 11.8 | 11.68 | 11.78 | 11.78 | -0.02 (-0.17%) | 85,500 |
| 26 Feb 2019 | HKD | 11.88 | 11.88 | 11.5 | 11.8 | 11.8 | -0.02 (-0.17%) | 295,805 |
| 25 Feb 2019 | HKD | 11.8 | 11.86 | 11.74 | 11.82 | 11.82 | +0.08 (+0.68%) | 307,505 |
| 22 Feb 2019 | HKD | 11.36 | 11.74 | 11.36 | 11.74 | 11.74 | +0.38 (+3.35%) | 498,336 |
| 21 Feb 2019 | HKD | 11.2 | 11.38 | 11.12 | 11.36 | 11.36 | +0.26 (+2.34%) | 455,016 |
| 20 Feb 2019 | HKD | 11.18 | 11.28 | 11.08 | 11.1 | 11.1 | -0.14 (-1.25%) | 285,500 |
| 19 Feb 2019 | HKD | 11.16 | 11.24 | 11.1 | 11.24 | 11.24 | +0.08 (+0.72%) | 198,997 |
| 18 Feb 2019 | HKD | 11.04 | 11.16 | 11.04 | 11.16 | 11.16 | +0.04 (+0.36%) | 217,504 |
| 15 Feb 2019 | HKD | 11.1 | 11.16 | 11.06 | 11.12 | 11.12 | -0.06 (-0.54%) | 95,267 |
| 14 Feb 2019 | HKD | 11.14 | 11.18 | 11.1 | 11.18 | 11.18 | -0.02 (-0.18%) | 260,500 |
| 13 Feb 2019 | HKD | 11.2 | 11.28 | 11.08 | 11.2 | 11.2 | -0.02 (-0.18%) | 139,851 |
| 12 Feb 2019 | HKD | 11.22 | 11.24 | 11.12 | 11.22 | 11.22 | +0.06 (+0.54%) | 239,053 |
| 11 Feb 2019 | HKD | 11.2 | 11.2 | 11.1 | 11.16 | 11.16 | -0.02 (-0.18%) | 141,000 |
| 8 Feb 2019 | HKD | 11.18 | 11.18 | 11.08 | 11.18 | 11.18 | +0.1 (+0.90%) | 70,000 |
| 7 Feb 2019 | HKD | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 11.12 | 11.2 | 11.08 | 11.08 | 11.08 | -0.12 (-1.07%) | 41,500 |
| 1 Feb 2019 | HKD | 11.2 | 11.2 | 11.08 | 11.2 | 11.2 | +0.14 (+1.27%) | 249,000 |
| 31 Jan 2019 | HKD | 11.18 | 11.2 | 11.06 | 11.06 | 11.06 | -0.02 (-0.18%) | 214,656 |
