| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 8.55 | 8.61 | 8.45 | 8.51 | 8.51 | -0.02 (-0.23%) | 7,146,000 |
| 1 Mar 2019 | HKD | 8.27 | 8.61 | 8.27 | 8.53 | 8.53 | +0.18 (+2.16%) | 6,492,000 |
| 28 Feb 2019 | HKD | 8.5 | 8.59 | 8.29 | 8.35 | 8.35 | -0.16 (-1.88%) | 12,734,010 |
| 27 Feb 2019 | HKD | 8.61 | 8.77 | 8.48 | 8.51 | 8.51 | -0.13 (-1.50%) | 9,216,312 |
| 26 Feb 2019 | HKD | 8.7 | 8.72 | 8.57 | 8.64 | 8.64 | -0.08 (-0.92%) | 7,460,658 |
| 25 Feb 2019 | HKD | 8.69 | 8.78 | 8.54 | 8.72 | 8.72 | +0.01 (+0.11%) | 9,585,800 |
| 22 Feb 2019 | HKD | 8.5 | 8.72 | 8.35 | 8.71 | 8.71 | +0.11 (+1.28%) | 7,929,632 |
| 21 Feb 2019 | HKD | 8.4 | 8.61 | 8.35 | 8.6 | 8.6 | +0.2 (+2.38%) | 8,328,318 |
| 20 Feb 2019 | HKD | 8.36 | 8.48 | 8.28 | 8.4 | 8.4 | +0.02 (+0.24%) | 12,412,662 |
| 19 Feb 2019 | HKD | 8.42 | 8.42 | 8.28 | 8.38 | 8.38 | -0.02 (-0.24%) | 9,039,772 |
| 18 Feb 2019 | HKD | 8.35 | 8.42 | 8.24 | 8.4 | 8.4 | +0.2 (+2.44%) | 8,886,920 |
| 15 Feb 2019 | HKD | 8.34 | 8.4 | 8.17 | 8.2 | 8.2 | -0.14 (-1.68%) | 8,690,228 |
| 14 Feb 2019 | HKD | 8.25 | 8.39 | 8.21 | 8.34 | 8.34 | -0.03 (-0.36%) | 8,786,641 |
| 13 Feb 2019 | HKD | 8.3 | 8.4 | 8.23 | 8.37 | 8.37 | +0.09 (+1.09%) | 7,360,230 |
| 12 Feb 2019 | HKD | 8.11 | 8.29 | 8.11 | 8.28 | 8.28 | +0.16 (+1.97%) | 11,339,314 |
| 11 Feb 2019 | HKD | 8.05 | 8.17 | 7.94 | 8.12 | 8.12 | +0.08 (+1.00%) | 8,242,991 |
| 8 Feb 2019 | HKD | 8.12 | 8.22 | 8.01 | 8.04 | 8.04 | -0.25 (-3.02%) | 10,466,173 |
| 7 Feb 2019 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 8.23 | 8.29 | 8.11 | 8.29 | 8.29 | +0.07 (+0.85%) | 7,108,116 |
| 1 Feb 2019 | HKD | 8.3 | 8.3 | 8.18 | 8.22 | 8.22 | +0.01 (+0.12%) | 6,296,935 |
| 31 Jan 2019 | HKD | 8.09 | 8.25 | 7.9 | 8.21 | 8.21 | +0.15 (+1.86%) | 9,095,306 |
| 30 Jan 2019 | HKD | 8.06 | 8.07 | 7.88 | 8.06 | 8.06 | -0.02 (-0.25%) | 6,891,281 |
| 29 Jan 2019 | HKD | 8.09 | 8.14 | 7.96 | 8.08 | 8.08 | -0.06 (-0.74%) | 9,368,828 |
| 28 Jan 2019 | HKD | 8.23 | 8.3 | 8.14 | 8.14 | 8.14 | -0.1 (-1.21%) | 7,609,835 |
| 25 Jan 2019 | HKD | 8.12 | 8.27 | 8.09 | 8.24 | 8.24 | +0.15 (+1.85%) | 6,700,000 |
| 24 Jan 2019 | HKD | 8.03 | 8.11 | 7.99 | 8.09 | 8.09 | +0.06 (+0.75%) | 7,828,508 |
| 23 Jan 2019 | HKD | 7.81 | 8.09 | 7.81 | 8.03 | 8.03 | +0.06 (+0.75%) | 7,386,000 |
| 22 Jan 2019 | HKD | 7.96 | 8.02 | 7.83 | 7.97 | 7.97 | -0.07 (-0.87%) | 5,455,391 |
