| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 7.1 | 7.17 | 6.98 | 6.99 | 6.99 | -0.15 (-2.10%) | 9,586,000 |
| 12 Apr 2019 | HKD | 7.27 | 7.27 | 6.97 | 7.14 | 7.14 | +0.06 (+0.85%) | 7,109,986 |
| 11 Apr 2019 | HKD | 7.32 | 7.32 | 6.97 | 7.08 | 7.08 | -0.12 (-1.67%) | 6,569,342 |
| 10 Apr 2019 | HKD | 7.46 | 7.46 | 7.19 | 7.2 | 7.2 | -0.17 (-2.31%) | 6,382,390 |
| 9 Apr 2019 | HKD | 7.2 | 7.4 | 7.2 | 7.37 | 7.37 | +0.19 (+2.65%) | 6,394,350 |
| 8 Apr 2019 | HKD | 7.28 | 7.48 | 7.16 | 7.18 | 7.18 | -0.1 (-1.37%) | 9,252,000 |
| 5 Apr 2019 | HKD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 7.46 | 7.64 | 7.27 | 7.28 | 7.28 | -0.29 (-3.83%) | 8,488,000 |
| 3 Apr 2019 | HKD | 7.55 | 7.68 | 7.54 | 7.57 | 7.57 | +0.05 (+0.66%) | 5,776,500 |
| 2 Apr 2019 | HKD | 7.77 | 7.77 | 7.36 | 7.52 | 7.52 | -0.25 (-3.22%) | 12,073,494 |
| 1 Apr 2019 | HKD | 7.8 | 7.84 | 7.67 | 7.77 | 7.77 | +0.12 (+1.57%) | 11,671,884 |
| 29 Mar 2019 | HKD | 7.4 | 7.69 | 7.4 | 7.65 | 7.65 | +0.21 (+2.82%) | 8,334,756 |
| 28 Mar 2019 | HKD | 7.4 | 7.52 | 7.35 | 7.44 | 7.44 | +0.04 (+0.54%) | 7,001,398 |
| 27 Mar 2019 | HKD | 7.32 | 7.43 | 7.29 | 7.4 | 7.4 | +0.04 (+0.54%) | 6,374,067 |
| 26 Mar 2019 | HKD | 7.22 | 7.39 | 7.22 | 7.36 | 7.36 | +0.17 (+2.36%) | 5,896,596 |
| 25 Mar 2019 | HKD | 6.98 | 7.21 | 6.82 | 7.19 | 7.19 | +0.09 (+1.27%) | 6,577,599 |
| 22 Mar 2019 | HKD | 6.98 | 7.1 | 6.91 | 7.1 | 7.1 | +0.14 (+2.01%) | 4,991,210 |
| 21 Mar 2019 | HKD | 7.1 | 7.1 | 6.92 | 6.96 | 6.96 | -0.06 (-0.85%) | 8,302,599 |
| 20 Mar 2019 | HKD | 7.07 | 7.11 | 6.93 | 7.02 | 7.02 | -0.05 (-0.71%) | 9,501,592 |
| 19 Mar 2019 | HKD | 7.26 | 7.26 | 7.01 | 7.07 | 7.07 | -0.12 (-1.67%) | 7,559,160 |
| 18 Mar 2019 | HKD | 7.14 | 7.24 | 7.02 | 7.19 | 7.19 | +0.08 (+1.13%) | 6,927,230 |
| 15 Mar 2019 | HKD | 6.92 | 7.16 | 6.87 | 7.11 | 7.11 | +0.32 (+4.71%) | 16,699,184 |
| 14 Mar 2019 | HKD | 6.8 | 6.88 | 6.72 | 6.79 | 6.79 | 0.0 (0.0%) | 9,542,186 |
| 13 Mar 2019 | HKD | 6.9 | 6.97 | 6.76 | 6.79 | 6.79 | -0.15 (-2.16%) | 6,334,546 |
| 12 Mar 2019 | HKD | 7.09 | 7.19 | 6.9 | 6.94 | 6.94 | -0.07 (-1.00%) | 14,678,987 |
| 11 Mar 2019 | HKD | 6.88 | 7.04 | 6.86 | 7.01 | 7.01 | +0.07 (+1.01%) | 11,790,169 |
| 8 Mar 2019 | HKD | 7.03 | 7.1 | 6.92 | 6.94 | 6.94 | -0.2 (-2.80%) | 7,717,499 |
| 7 Mar 2019 | HKD | 7.34 | 7.34 | 7.1 | 7.14 | 7.14 | -0.02 (-0.28%) | 9,717,480 |
| 6 Mar 2019 | HKD | 7.33 | 7.38 | 7.15 | 7.16 | 7.16 | -0.18 (-2.45%) | 18,347,262 |
| 5 Mar 2019 | HKD | 7.37 | 7.4 | 7.23 | 7.34 | 7.34 | +0.04 (+0.55%) | 27,370,754 |
