| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 0.96 | 1 | 0.96 | 0.98 | 49 | +0.02 (+2.08%) | 9,250,000 |
| 12 Apr 2019 | HKD | 0.98 | 0.99 | 0.94 | 0.96 | 48 | -0.01 (-1.03%) | 21,230,000 |
| 11 Apr 2019 | HKD | 1 | 1.03 | 0.96 | 0.97 | 48.5 | -0.01 (-1.02%) | 14,644,074 |
| 10 Apr 2019 | HKD | 1.01 | 1.01 | 0.96 | 0.98 | 49 | -0.02 (-2%) | 16,202,500 |
| 9 Apr 2019 | HKD | 1.02 | 1.02 | 0.98 | 1 | 50 | 0.0 (0.0%) | 15,932,125 |
| 8 Apr 2019 | HKD | 1.03 | 1.05 | 0.98 | 1 | 50 | -0.02 (-1.96%) | 14,420,000 |
| 5 Apr 2019 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 51 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 1.04 | 1.05 | 0.99 | 1.02 | 51 | -0.01 (-0.97%) | 13,272,500 |
| 3 Apr 2019 | HKD | 1 | 1.06 | 0.99 | 1.03 | 51.5 | +0.03 (+3%) | 29,777,038 |
| 2 Apr 2019 | HKD | 1.02 | 1.03 | 0.98 | 1 | 50 | -0.02 (-1.96%) | 16,852,177 |
| 1 Apr 2019 | HKD | 1.08 | 1.1 | 1.01 | 1.02 | 51 | -0.03 (-2.86%) | 45,346,640 |
| 29 Mar 2019 | HKD | 1.06 | 1.07 | 0.96 | 1.05 | 52.5 | +0.01 (+0.96%) | 183,410,834 |
| 28 Mar 2019 | HKD | 0.95 | 1.12 | 0.91 | 1.04 | 52 | +0.1 (+10.64%) | 129,525,971 |
| 27 Mar 2019 | HKD | 0.86 | 1 | 0.85 | 0.94 | 47 | +0.09 (+10.59%) | 124,530,583 |
| 26 Mar 2019 | HKD | 0.79 | 0.87 | 0.79 | 0.85 | 42.5 | +0.02 (+2.41%) | 36,987,340 |
| 25 Mar 2019 | HKD | 0.99 | 0.99 | 0.79 | 0.83 | 41.5 | -0.15 (-15.31%) | 46,378,101 |
| 22 Mar 2019 | HKD | 0.9 | 1.02 | 0.89 | 0.98 | 49 | +0.09 (+10.11%) | 44,851,072 |
| 21 Mar 2019 | HKD | 0.96 | 0.97 | 0.82 | 0.89 | 44.5 | -0.07 (-7.29%) | 94,553,155 |
| 20 Mar 2019 | HKD | 1.12 | 1.13 | 0.95 | 0.96 | 48 | -0.16 (-14.29%) | 31,626,488 |
| 19 Mar 2019 | HKD | 1.17 | 1.17 | 1.1 | 1.12 | 56 | -0.05 (-4.27%) | 22,320,726 |
| 18 Mar 2019 | HKD | 1.18 | 1.2 | 1.14 | 1.17 | 58.5 | 0.0 (0.0%) | 17,275,000 |
| 15 Mar 2019 | HKD | 1.21 | 1.21 | 1.15 | 1.17 | 58.5 | -0.04 (-3.31%) | 53,404,028 |
| 14 Mar 2019 | HKD | 1.21 | 1.22 | 1.14 | 1.21 | 60.5 | 0.0 (0.0%) | 45,205,774 |
| 13 Mar 2019 | HKD | 1.21 | 1.23 | 1.15 | 1.21 | 60.5 | +0.02 (+1.68%) | 81,910,861 |
| 12 Mar 2019 | HKD | 1.23 | 1.24 | 1.14 | 1.19 | 59.5 | -0.04 (-3.25%) | 40,574,696 |
| 11 Mar 2019 | HKD | 1.35 | 1.35 | 1.19 | 1.23 | 61.5 | -0.09 (-6.82%) | 52,130,000 |
| 8 Mar 2019 | HKD | 1.41 | 1.41 | 1.31 | 1.32 | 66 | -0.09 (-6.38%) | 25,917,585 |
| 7 Mar 2019 | HKD | 1.45 | 1.49 | 1.4 | 1.41 | 70.5 | -0.04 (-2.76%) | 21,653,465 |
| 6 Mar 2019 | HKD | 1.51 | 1.53 | 1.44 | 1.45 | 72.5 | -0.08 (-5.23%) | 14,420,441 |
| 5 Mar 2019 | HKD | 1.54 | 1.54 | 1.49 | 1.53 | 76.5 | -0.01 (-0.65%) | 30,610,000 |
