| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | HKD | 36.3 | 36.4 | 36.2 | 36.35 | 36.35 | +0.1 (+0.28%) | 594,131 |
| 5 Mar 2019 | HKD | 36.35 | 36.35 | 35.95 | 36.25 | 36.25 | -0.15 (-0.41%) | 2,826,945 |
| 4 Mar 2019 | HKD | 36 | 36.45 | 36 | 36.4 | 36.4 | +0.4 (+1.11%) | 1,171,042 |
| 1 Mar 2019 | HKD | 36.15 | 36.2 | 35.95 | 36 | 36 | -0.1 (-0.28%) | 4,261,405 |
| 28 Feb 2019 | HKD | 36.2 | 36.3 | 35.95 | 36.1 | 36.1 | -0.2 (-0.55%) | 1,949,200 |
| 27 Feb 2019 | HKD | 36.3 | 36.55 | 36.1 | 36.3 | 36.3 | -0.15 (-0.41%) | 1,898,716 |
| 26 Feb 2019 | HKD | 36.2 | 36.6 | 36.1 | 36.45 | 36.45 | +0.2 (+0.55%) | 1,683,964 |
| 25 Feb 2019 | HKD | 36 | 36.4 | 36 | 36.25 | 36.25 | -0.05 (-0.14%) | 3,536,322 |
| 22 Feb 2019 | HKD | 36.65 | 36.65 | 36.3 | 36.3 | 36.3 | -0.3 (-0.82%) | 965,266 |
| 21 Feb 2019 | HKD | 36.6 | 36.7 | 36.45 | 36.6 | 36.6 | +0.1 (+0.27%) | 1,020,397 |
| 20 Feb 2019 | HKD | 36.65 | 36.7 | 36.45 | 36.5 | 36.5 | -0.15 (-0.41%) | 1,251,005 |
| 19 Feb 2019 | HKD | 36.8 | 36.8 | 36.6 | 36.65 | 36.65 | -0.15 (-0.41%) | 689,400 |
| 18 Feb 2019 | HKD | 36.8 | 36.9 | 36.6 | 36.8 | 36.8 | -0.1 (-0.27%) | 1,893,496 |
| 15 Feb 2019 | HKD | 36.9 | 36.95 | 36.7 | 36.9 | 36.9 | 0.0 (0.0%) | 2,484,043 |
| 14 Feb 2019 | HKD | 36.7 | 36.95 | 36.7 | 36.9 | 36.9 | +0.15 (+0.41%) | 736,899 |
| 13 Feb 2019 | HKD | 36.7 | 36.85 | 36.55 | 36.75 | 36.75 | +0.05 (+0.14%) | 1,866,471 |
| 12 Feb 2019 | HKD | 37.05 | 37.2 | 36.5 | 36.7 | 36.7 | -0.35 (-0.94%) | 4,065,500 |
| 11 Feb 2019 | HKD | 36.9 | 37.4 | 36.85 | 37.05 | 37.05 | +0.2 (+0.54%) | 1,651,764 |
| 8 Feb 2019 | HKD | 36.5 | 36.85 | 36.25 | 36.85 | 36.85 | +0.55 (+1.52%) | 2,507,212 |
| 7 Feb 2019 | HKD | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 36.1 | 36.35 | 36.1 | 36.3 | 36.3 | +0.2 (+0.55%) | 1,208,500 |
| 1 Feb 2019 | HKD | 36.15 | 36.2 | 36 | 36.1 | 36.1 | -0.05 (-0.14%) | 1,166,144 |
| 31 Jan 2019 | HKD | 36.1 | 36.2 | 36 | 36.15 | 36.15 | +0.15 (+0.42%) | 1,948,083 |
| 30 Jan 2019 | HKD | 35.9 | 36.1 | 35.85 | 36 | 36 | 0.0 (0.0%) | 2,625,881 |
| 29 Jan 2019 | HKD | 35.9 | 36.25 | 35.9 | 36 | 36 | +0.05 (+0.14%) | 2,279,500 |
| 28 Jan 2019 | HKD | 36 | 36.15 | 35.8 | 35.95 | 35.95 | +0.1 (+0.28%) | 1,812,250 |
| 25 Jan 2019 | HKD | 35.5 | 36.3 | 35.5 | 35.85 | 35.85 | +0.65 (+1.85%) | 2,103,699 |
| 24 Jan 2019 | HKD | 35.1 | 35.35 | 35.1 | 35.2 | 35.2 | +0.1 (+0.28%) | 694,150 |
