| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2019 | HKD | 58.65 | 58.8 | 57.3 | 58 | 58 | +0.3 (+0.52%) | 4,389,530 |
| 23 Apr 2019 | HKD | 57.8 | 58.45 | 56.65 | 57.7 | 57.7 | -0.55 (-0.94%) | 3,177,057 |
| 22 Apr 2019 | HKD | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 56.75 | 58.5 | 56.5 | 58.25 | 58.25 | +0.95 (+1.66%) | 2,823,165 |
| 17 Apr 2019 | HKD | 56.95 | 58 | 56.9 | 57.3 | 57.3 | -0.45 (-0.78%) | 3,584,223 |
| 16 Apr 2019 | HKD | 57.4 | 57.95 | 56.7 | 57.75 | 57.75 | -0.45 (-0.77%) | 3,127,527 |
| 15 Apr 2019 | HKD | 57.4 | 58.3 | 57.4 | 58.2 | 58.2 | +0.35 (+0.61%) | 2,906,661 |
| 12 Apr 2019 | HKD | 57.25 | 58 | 56.75 | 57.85 | 57.85 | +0.45 (+0.78%) | 2,879,543 |
| 11 Apr 2019 | HKD | 57 | 58.85 | 56.85 | 57.4 | 57.4 | -0.45 (-0.78%) | 3,214,671 |
| 10 Apr 2019 | HKD | 57.6 | 58.1 | 56.2 | 57.85 | 57.85 | +1.35 (+2.39%) | 2,890,448 |
| 9 Apr 2019 | HKD | 55.1 | 56.8 | 55.1 | 56.5 | 56.5 | -0.1 (-0.18%) | 5,018,647 |
| 8 Apr 2019 | HKD | 57 | 57.7 | 56.25 | 56.6 | 56.6 | -0.4 (-0.70%) | 5,359,778 |
| 5 Apr 2019 | HKD | 57 | 57 | 57 | 57 | 57 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 55.65 | 57 | 54.95 | 57 | 57 | +0.8 (+1.42%) | 7,397,440 |
| 3 Apr 2019 | HKD | 55.5 | 56.85 | 55.45 | 56.2 | 56.2 | +0.3 (+0.54%) | 6,197,656 |
| 2 Apr 2019 | HKD | 54 | 55.95 | 53.35 | 55.9 | 55.9 | +1.75 (+3.23%) | 5,528,275 |
| 1 Apr 2019 | HKD | 53.35 | 54.3 | 52.8 | 54.15 | 54.15 | +1.4 (+2.65%) | 4,496,177 |
| 29 Mar 2019 | HKD | 51.75 | 52.75 | 51.35 | 52.75 | 52.75 | +0.65 (+1.25%) | 3,877,154 |
| 28 Mar 2019 | HKD | 51.85 | 52.45 | 51.4 | 52.1 | 52.1 | +0.8 (+1.56%) | 6,178,282 |
| 27 Mar 2019 | HKD | 51.8 | 51.8 | 50.65 | 51.3 | 51.3 | +0.35 (+0.69%) | 3,079,573 |
| 26 Mar 2019 | HKD | 50.85 | 51.2 | 50.4 | 50.95 | 50.95 | +1 (+2.00%) | 4,617,253 |
| 25 Mar 2019 | HKD | 49.9 | 50.5 | 49.25 | 49.95 | 49.95 | -0.75 (-1.48%) | 3,079,380 |
| 22 Mar 2019 | HKD | 51.3 | 51.3 | 50.15 | 50.7 | 50.7 | +0.4 (+0.80%) | 3,416,355 |
| 21 Mar 2019 | HKD | 51 | 51.2 | 50.1 | 50.3 | 50.3 | -0.8 (-1.57%) | 3,325,999 |
| 20 Mar 2019 | HKD | 51.9 | 51.9 | 50.7 | 51.1 | 51.1 | -0.1 (-0.20%) | 4,680,316 |
| 19 Mar 2019 | HKD | 50.8 | 51.25 | 50.5 | 51.2 | 51.2 | +0.3 (+0.59%) | 4,468,211 |
| 18 Mar 2019 | HKD | 51.3 | 51.3 | 50.5 | 50.9 | 50.9 | +0.15 (+0.30%) | 4,063,543 |
| 15 Mar 2019 | HKD | 50.75 | 51.2 | 50.55 | 50.75 | 50.75 | +0.25 (+0.50%) | 3,686,714 |
| 14 Mar 2019 | HKD | 50.8 | 51.55 | 50 | 50.5 | 50.5 | -0.75 (-1.46%) | 3,717,054 |
