| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | HKD | 8.01 | 8.01 | 7.81 | 7.83 | 7.2399 | -0.17 (-2.13%) | 3,510,463 |
| 12 Mar 2019 | HKD | 7.8 | 8.03 | 7.8 | 8 | 7.3971 | +0.25 (+3.23%) | 3,899,601 |
| 11 Mar 2019 | HKD | 7.91 | 7.91 | 7.66 | 7.75 | 7.1659 | -0.16 (-2.02%) | 3,339,705 |
| 8 Mar 2019 | HKD | 8.1 | 8.16 | 7.9 | 7.91 | 7.3138 | -0.31 (-3.77%) | 2,619,551 |
| 7 Mar 2019 | HKD | 8.16 | 8.27 | 8.13 | 8.22 | 7.6005 | -0.01 (-0.12%) | 2,180,353 |
| 6 Mar 2019 | HKD | 8.06 | 8.24 | 7.95 | 8.23 | 7.6097 | +0.16 (+1.98%) | 4,130,353 |
| 5 Mar 2019 | HKD | 8.06 | 8.15 | 8.02 | 8.07 | 7.4618 | +0.05 (+0.62%) | 3,477,057 |
| 4 Mar 2019 | HKD | 8.15 | 8.23 | 8 | 8.02 | 7.4156 | -0.19 (-2.31%) | 6,244,650 |
| 1 Mar 2019 | HKD | 8.23 | 8.23 | 8.11 | 8.21 | 7.5912 | +0.02 (+0.24%) | 4,320,093 |
| 28 Feb 2019 | HKD | 8.15 | 8.23 | 8.04 | 8.19 | 7.5727 | -0.01 (-0.12%) | 4,172,443 |
| 27 Feb 2019 | HKD | 8.18 | 8.25 | 8.1 | 8.2 | 7.582 | +0.05 (+0.61%) | 6,888,142 |
| 26 Feb 2019 | HKD | 8.24 | 8.24 | 8.09 | 8.15 | 7.5358 | -0.08 (-0.97%) | 7,710,090 |
| 25 Feb 2019 | HKD | 8.06 | 8.23 | 7.99 | 8.23 | 7.6097 | +0.22 (+2.75%) | 5,176,359 |
| 22 Feb 2019 | HKD | 8.1 | 8.1 | 7.96 | 8.01 | 7.4063 | -0.08 (-0.99%) | 4,939,637 |
| 21 Feb 2019 | HKD | 7.99 | 8.09 | 7.92 | 8.09 | 7.4803 | +0.11 (+1.38%) | 7,360,762 |
| 20 Feb 2019 | HKD | 7.88 | 7.98 | 7.84 | 7.98 | 7.3786 | +0.09 (+1.14%) | 4,651,113 |
| 19 Feb 2019 | HKD | 7.84 | 7.94 | 7.83 | 7.89 | 7.2953 | +0.09 (+1.15%) | 2,013,055 |
| 18 Feb 2019 | HKD | 7.7 | 7.84 | 7.69 | 7.8 | 7.2121 | +0.1 (+1.30%) | 3,097,201 |
| 15 Feb 2019 | HKD | 7.98 | 7.98 | 7.66 | 7.7 | 7.1197 | -0.3 (-3.75%) | 8,735,043 |
| 14 Feb 2019 | HKD | 8.01 | 8.04 | 7.96 | 8 | 7.3971 | 0.0 (0.0%) | 3,153,685 |
| 13 Feb 2019 | HKD | 8.08 | 8.09 | 7.93 | 8 | 7.3971 | -0.01 (-0.12%) | 5,863,779 |
| 12 Feb 2019 | HKD | 8.01 | 8.01 | 7.96 | 8.01 | 7.4063 | 0.0 (0.0%) | 4,061,422 |
| 11 Feb 2019 | HKD | 8.03 | 8.08 | 7.96 | 8.01 | 7.4063 | 0.0 (0.0%) | 3,485,114 |
| 8 Feb 2019 | HKD | 8.08 | 8.08 | 7.9 | 8.01 | 7.4063 | -0.09 (-1.11%) | 4,087,852 |
| 7 Feb 2019 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 7.4895 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 7.4895 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 8.1 | 8.1 | 8.1 | 8.1 | 7.4895 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 8.09 | 8.1 | 7.87 | 8.1 | 7.4895 | +0.01 (+0.12%) | 2,104,910 |
| 1 Feb 2019 | HKD | 8.05 | 8.1 | 8 | 8.09 | 7.4803 | +0.05 (+0.62%) | 7,442,959 |
| 31 Jan 2019 | HKD | 7.99 | 8.04 | 7.95 | 8.04 | 7.434 | +0.08 (+1.01%) | 6,108,292 |
