| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 1.58 | 1.58 | 1.51 | 1.54 | 77 | -0.02 (-1.28%) | 19,472,500 |
| 1 Mar 2019 | HKD | 1.58 | 1.59 | 1.5 | 1.56 | 78 | -0.01 (-0.64%) | 20,680,000 |
| 28 Feb 2019 | HKD | 1.6 | 1.6 | 1.54 | 1.57 | 78.5 | 0.0 (0.0%) | 21,202,500 |
| 27 Feb 2019 | HKD | 1.54 | 1.59 | 1.54 | 1.57 | 78.5 | +0.01 (+0.64%) | 19,192,700 |
| 26 Feb 2019 | HKD | 1.59 | 1.62 | 1.5 | 1.56 | 78 | -0.04 (-2.50%) | 29,150,307 |
| 25 Feb 2019 | HKD | 1.57 | 1.63 | 1.55 | 1.6 | 80 | +0.04 (+2.56%) | 48,345,000 |
| 22 Feb 2019 | HKD | 1.55 | 1.58 | 1.53 | 1.56 | 78 | +0.03 (+1.96%) | 41,516,765 |
| 21 Feb 2019 | HKD | 1.58 | 1.58 | 1.5 | 1.53 | 76.5 | -0.03 (-1.92%) | 17,712,500 |
| 20 Feb 2019 | HKD | 1.57 | 1.57 | 1.53 | 1.56 | 78 | +0.05 (+3.31%) | 23,636,755 |
| 19 Feb 2019 | HKD | 1.55 | 1.55 | 1.51 | 1.51 | 75.5 | -0.04 (-2.58%) | 17,365,308 |
| 18 Feb 2019 | HKD | 1.6 | 1.6 | 1.54 | 1.55 | 77.5 | 0.0 (0.0%) | 31,057,425 |
| 15 Feb 2019 | HKD | 1.59 | 1.6 | 1.51 | 1.55 | 77.5 | -0.04 (-2.52%) | 22,325,100 |
| 14 Feb 2019 | HKD | 1.68 | 1.68 | 1.58 | 1.59 | 79.5 | -0.06 (-3.64%) | 20,587,500 |
| 13 Feb 2019 | HKD | 1.69 | 1.75 | 1.64 | 1.65 | 82.5 | -0.03 (-1.79%) | 26,017,138 |
| 12 Feb 2019 | HKD | 1.8 | 1.8 | 1.65 | 1.68 | 84 | -0.09 (-5.08%) | 22,296,393 |
| 11 Feb 2019 | HKD | 1.84 | 1.85 | 1.76 | 1.77 | 88.5 | -0.07 (-3.80%) | 13,521,175 |
| 8 Feb 2019 | HKD | 1.81 | 1.88 | 1.75 | 1.84 | 92 | +0.04 (+2.22%) | 29,694,066 |
| 7 Feb 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 90 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 90 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 90 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 1.9 | 1.9 | 1.77 | 1.8 | 90 | -0.05 (-2.70%) | 11,295,318 |
| 1 Feb 2019 | HKD | 1.78 | 1.87 | 1.78 | 1.85 | 92.5 | +0.07 (+3.93%) | 34,559,400 |
| 31 Jan 2019 | HKD | 1.7 | 1.92 | 1.7 | 1.78 | 89 | +0.12 (+7.23%) | 52,854,923 |
| 30 Jan 2019 | HKD | 1.67 | 1.69 | 1.56 | 1.66 | 83 | +0.03 (+1.84%) | 72,488,520 |
| 29 Jan 2019 | HKD | 1.81 | 1.82 | 1.61 | 1.63 | 81.5 | -0.18 (-9.94%) | 36,196,140 |
| 28 Jan 2019 | HKD | 1.89 | 1.91 | 1.76 | 1.81 | 90.5 | -0.07 (-3.72%) | 39,123,210 |
| 25 Jan 2019 | HKD | 1.88 | 1.9 | 1.75 | 1.88 | 94 | +0.01 (+0.53%) | 37,895,000 |
| 24 Jan 2019 | HKD | 1.9 | 1.92 | 1.87 | 1.87 | 93.5 | +0.01 (+0.54%) | 64,280,000 |
| 23 Jan 2019 | HKD | 1.8 | 1.86 | 1.76 | 1.86 | 93 | +0.05 (+2.76%) | 30,605,000 |
| 22 Jan 2019 | HKD | 1.73 | 1.81 | 1.73 | 1.81 | 90.5 | +0.11 (+6.47%) | 31,260,000 |
