| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 20.4118 | 21.0762 | 20.4118 | 20.7071 | 20.7071 | +0.185 (+0.90%) | 4,498,500 |
| 12 Apr 2019 | HKD | 20.5594 | 20.6702 | 20.4118 | 20.5225 | 20.5225 | -0.185 (-0.89%) | 3,427,700 |
| 11 Apr 2019 | HKD | 20.8916 | 20.8916 | 20.5963 | 20.7071 | 20.7071 | -0.184 (-0.88%) | 3,593,992 |
| 10 Apr 2019 | HKD | 20.9654 | 21.1131 | 20.6702 | 20.8916 | 20.8916 | -0.074 (-0.35%) | 4,556,652 |
| 9 Apr 2019 | HKD | 21.3346 | 21.3346 | 20.8547 | 20.9654 | 20.9654 | -0.295 (-1.39%) | 3,931,826 |
| 8 Apr 2019 | HKD | 21.0393 | 21.2976 | 20.9285 | 21.2607 | 21.2607 | -7.239 (-25.40%) | 7,602,000 |
| 5 Apr 2019 | HKD | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +7.461 (+35.46%) | 0 |
| 4 Apr 2019 | HKD | 21.2238 | 21.2607 | 20.8547 | 21.0393 | 21.0393 | +0.037 (+0.18%) | 4,094,500 |
| 3 Apr 2019 | HKD | 20.7809 | 21.0393 | 20.6702 | 21.0024 | 21.0024 | +0.074 (+0.35%) | 3,835,218 |
| 2 Apr 2019 | HKD | 21.2607 | 21.2607 | 20.8547 | 20.9285 | 20.9285 | -0.111 (-0.53%) | 2,579,047 |
| 1 Apr 2019 | HKD | 21.0393 | 21.3346 | 20.8178 | 21.0393 | 21.0393 | +0.295 (+1.42%) | 8,031,576 |
| 29 Mar 2019 | HKD | 20.6702 | 20.744 | 20.4118 | 20.744 | 20.744 | +0.148 (+0.72%) | 4,432,100 |
| 28 Mar 2019 | HKD | 20.338 | 20.6702 | 20.338 | 20.5963 | 20.5963 | +0.074 (+0.36%) | 4,355,131 |
| 27 Mar 2019 | HKD | 19.8212 | 20.6332 | 19.8212 | 20.5225 | 20.5225 | +0.48 (+2.39%) | 7,231,791 |
| 26 Mar 2019 | HKD | 20.1165 | 20.1165 | 19.9319 | 20.0427 | 20.0427 | -0.037 (-0.18%) | 3,127,679 |
| 25 Mar 2019 | HKD | 20.0796 | 20.0796 | 19.489 | 20.0796 | 20.0796 | 0.0 (0.0%) | 4,611,018 |
| 22 Mar 2019 | HKD | 19.9319 | 20.0796 | 19.6366 | 20.0796 | 20.0796 | +0.148 (+0.74%) | 4,703,996 |
| 21 Mar 2019 | HKD | 20.0796 | 20.0796 | 19.7105 | 19.9319 | 19.9319 | +0.111 (+0.56%) | 8,814,080 |
| 20 Mar 2019 | HKD | 19.8212 | 20.0427 | 19.6736 | 19.8212 | 19.8212 | -0.148 (-0.74%) | 3,062,812 |
| 19 Mar 2019 | HKD | 19.7843 | 20.1534 | 19.2675 | 19.9688 | 19.9688 | +1.107 (+5.87%) | 11,632,630 |
| 18 Mar 2019 | HKD | 19.1937 | 19.1937 | 17.9387 | 18.8615 | 18.8615 | -0.406 (-2.11%) | 10,657,450 |
| 15 Mar 2019 | HKD | 19.4152 | 19.489 | 19.1199 | 19.2675 | 19.2675 | -0.074 (-0.38%) | 3,131,655 |
| 14 Mar 2019 | HKD | 19.7474 | 19.7474 | 19.2306 | 19.3414 | 19.3414 | -0.295 (-1.50%) | 1,828,328 |
| 13 Mar 2019 | HKD | 19.5628 | 19.7843 | 19.2306 | 19.6366 | 19.6366 | +0.184 (+0.95%) | 6,923,076 |
| 12 Mar 2019 | HKD | 19.1937 | 19.5628 | 19.1199 | 19.4521 | 19.4521 | +0.369 (+1.93%) | 7,885,955 |
| 11 Mar 2019 | HKD | 19.1199 | 19.2675 | 19.0092 | 19.083 | 19.083 | -0.111 (-0.58%) | 8,713,715 |
| 8 Mar 2019 | HKD | 19.6736 | 19.6736 | 19.1568 | 19.1937 | 19.1937 | -0.738 (-3.70%) | 3,430,126 |
| 7 Mar 2019 | HKD | 20.0427 | 20.0796 | 19.8581 | 19.9319 | 19.9319 | -0.111 (-0.55%) | 1,679,785 |
| 6 Mar 2019 | HKD | 19.8581 | 20.1903 | 19.8581 | 20.0427 | 20.0427 | 0.0 (0.0%) | 2,085,650 |
| 5 Mar 2019 | HKD | 20.1903 | 20.338 | 19.8581 | 20.0427 | 20.0427 | -0.148 (-0.73%) | 3,196,000 |
