| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2019 | HKD | 27.05 | 27.8 | 27.05 | 27.8 | 27.8 | +0.8 (+2.96%) | 357,600 |
| 1 Feb 2019 | HKD | 27.25 | 27.25 | 26.45 | 27 | 27 | +0.85 (+3.25%) | 79,012 |
| 31 Jan 2019 | HKD | 25.55 | 26.7 | 25.55 | 26.15 | 26.15 | +0.7 (+2.75%) | 27,224 |
| 30 Jan 2019 | HKD | 25.1 | 26.55 | 25 | 25.45 | 25.45 | -0.55 (-2.12%) | 216,400 |
| 29 Jan 2019 | HKD | 25.85 | 26 | 25.5 | 26 | 26 | +0.25 (+0.97%) | 182,012 |
| 28 Jan 2019 | HKD | 25.5 | 26.25 | 24.9 | 25.75 | 25.75 | +0.7 (+2.79%) | 170,808 |
| 25 Jan 2019 | HKD | 24.3 | 25.3 | 24 | 25.05 | 25.05 | +0.75 (+3.09%) | 237,336 |
| 24 Jan 2019 | HKD | 24.55 | 25.7 | 24.15 | 24.3 | 24.3 | 0.0 (0.0%) | 383,216 |
| 23 Jan 2019 | HKD | 23.65 | 24.75 | 23.6 | 24.3 | 24.3 | +0.6 (+2.53%) | 496,616 |
| 22 Jan 2019 | HKD | 23.35 | 24.25 | 23.25 | 23.7 | 23.7 | +0.1 (+0.42%) | 447,616 |
| 21 Jan 2019 | HKD | 24.25 | 24.3 | 23.35 | 23.6 | 23.6 | -0.1 (-0.42%) | 270,620 |
| 18 Jan 2019 | HKD | 24.6 | 24.6 | 23.55 | 23.7 | 23.7 | -0.4 (-1.66%) | 567,420 |
| 17 Jan 2019 | HKD | 24.45 | 25.85 | 23.7 | 24.1 | 24.1 | +0.4 (+1.69%) | 351,208 |
| 16 Jan 2019 | HKD | 23.65 | 24.6 | 23.25 | 23.7 | 23.7 | +0.65 (+2.82%) | 242,855 |
| 15 Jan 2019 | HKD | 23 | 24.3 | 22.95 | 23.05 | 23.05 | +0.25 (+1.10%) | 516,080 |
| 14 Jan 2019 | HKD | 24.9 | 25.35 | 22.4 | 22.8 | 22.8 | -2.15 (-8.62%) | 952,498 |
| 11 Jan 2019 | HKD | 27.5 | 27.5 | 24.45 | 24.95 | 24.95 | -2.3 (-8.44%) | 641,000 |
| 10 Jan 2019 | HKD | 25.5 | 28.6 | 25.5 | 27.25 | 27.25 | -0.2 (-0.73%) | 672,400 |
| 9 Jan 2019 | HKD | 28.25 | 28.8 | 27.2 | 27.45 | 27.45 | -0.15 (-0.54%) | 175,800 |
| 8 Jan 2019 | HKD | 28.5 | 28.55 | 27.05 | 27.6 | 27.6 | -0.4 (-1.43%) | 304,200 |
| 7 Jan 2019 | HKD | 27.05 | 28.75 | 26 | 28 | 28 | +0.85 (+3.13%) | 61,600 |
| 4 Jan 2019 | HKD | 28.2 | 29 | 27.15 | 27.15 | 27.15 | -1 (-3.55%) | 755,200 |
| 3 Jan 2019 | HKD | 28.35 | 30.25 | 27.9 | 28.15 | 28.15 | -0.2 (-0.71%) | 150,800 |
| 2 Jan 2019 | HKD | 28.25 | 28.6 | 28.1 | 28.35 | 28.35 | -0.65 (-2.24%) | 383,017 |
| 1 Jan 2019 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 29 | 29 | 29 | 29 | 29 | +0.75 (+2.65%) | 23,000 |
| 28 Dec 2018 | HKD | 29.8 | 30.15 | 28.25 | 28.25 | 28.25 | -0.7 (-2.42%) | 22,200 |
| 27 Dec 2018 | HKD | 28.15 | 29.4 | 28.15 | 28.95 | 28.95 | +0.9 (+3.21%) | 128,000 |
| 24 Dec 2018 | HKD | 28.3 | 28.5 | 27.8 | 28.05 | 28.05 | +0.05 (+0.18%) | 134,400 |
| 21 Dec 2018 | HKD | 28.4 | 28.7 | 27.4 | 28 | 28 | -0.3 (-1.06%) | 3,450,065 |
