| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2019 | HKD | 20.45 | 20.6 | 20.2 | 20.5 | 20.5 | +0.15 (+0.74%) | 185,000 |
| 26 Apr 2019 | HKD | 20.2 | 20.4 | 20.2 | 20.35 | 20.35 | +0.15 (+0.74%) | 448,600 |
| 25 Apr 2019 | HKD | 20.35 | 20.35 | 20 | 20.2 | 20.2 | 0.0 (0.0%) | 185,200 |
| 24 Apr 2019 | HKD | 20.15 | 20.3 | 20.05 | 20.2 | 20.2 | -0.1 (-0.49%) | 122,400 |
| 23 Apr 2019 | HKD | 20.35 | 20.35 | 19.98 | 20.3 | 20.3 | 0.0 (0.0%) | 154,200 |
| 22 Apr 2019 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 20.05 | 20.45 | 20 | 20.3 | 20.3 | 0.0 (0.0%) | 200,800 |
| 17 Apr 2019 | HKD | 20.2 | 20.35 | 20.2 | 20.3 | 20.3 | -0.05 (-0.25%) | 125,600 |
| 16 Apr 2019 | HKD | 20.4 | 20.45 | 20.15 | 20.35 | 20.35 | -0.05 (-0.25%) | 197,200 |
| 15 Apr 2019 | HKD | 20.2 | 20.4 | 20.1 | 20.4 | 20.4 | +0.35 (+1.75%) | 1,567,400 |
| 12 Apr 2019 | HKD | 20.15 | 20.15 | 19.78 | 20.05 | 20.05 | +0.07 (+0.35%) | 212,800 |
| 11 Apr 2019 | HKD | 20.25 | 20.45 | 19.94 | 19.98 | 19.98 | -0.12 (-0.60%) | 160,400 |
| 10 Apr 2019 | HKD | 20.1 | 20.5 | 19.92 | 20.1 | 20.1 | +0.2 (+1.01%) | 1,060,600 |
| 9 Apr 2019 | HKD | 19.96 | 20 | 19.7 | 19.9 | 19.9 | +0.12 (+0.61%) | 433,400 |
| 8 Apr 2019 | HKD | 19.74 | 20 | 19.72 | 19.78 | 19.78 | +0.04 (+0.20%) | 468,224 |
| 5 Apr 2019 | HKD | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 20 | 20.5 | 19.64 | 19.74 | 19.74 | -0.22 (-1.10%) | 2,869,200 |
| 3 Apr 2019 | HKD | 22 | 22.15 | 19.88 | 19.96 | 19.96 | -2.54 (-11.29%) | 16,246,600 |
| 2 Apr 2019 | HKD | 22.7 | 22.8 | 22.5 | 22.5 | 22.5 | -0.2 (-0.88%) | 583,204 |
| 1 Apr 2019 | HKD | 23.2 | 24.6 | 22.65 | 22.7 | 22.7 | -0.45 (-1.94%) | 698,900 |
| 29 Mar 2019 | HKD | 24 | 24.3 | 23.05 | 23.15 | 23.15 | -1 (-4.14%) | 810,600 |
| 28 Mar 2019 | HKD | 24.05 | 24.15 | 23.75 | 24.15 | 24.15 | +0.1 (+0.42%) | 314,078 |
| 27 Mar 2019 | HKD | 24.5 | 24.5 | 24 | 24.05 | 24.05 | 0.0 (0.0%) | 128,608 |
| 26 Mar 2019 | HKD | 24.2 | 24.6 | 23.7 | 24.05 | 24.05 | -0.15 (-0.62%) | 31,800 |
| 25 Mar 2019 | HKD | 24.6 | 24.65 | 23.8 | 24.2 | 24.2 | -0.8 (-3.20%) | 405,057 |
| 22 Mar 2019 | HKD | 25.7 | 25.7 | 24.2 | 25 | 25 | +0.3 (+1.21%) | 85,400 |
| 21 Mar 2019 | HKD | 25 | 26.1 | 24.3 | 24.7 | 24.7 | -0.1 (-0.40%) | 32,600 |
| 20 Mar 2019 | HKD | 24.15 | 25.1 | 24.15 | 24.8 | 24.8 | -0.2 (-0.80%) | 104,616 |
| 19 Mar 2019 | HKD | 26 | 26 | 24.65 | 25 | 25 | -0.5 (-1.96%) | 63,404 |
