| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2019 | HKD | 27.88 | 28.08 | 27.38 | 27.6 | 27.6 | -0.18 (-0.65%) | 7,234,749 |
| 8 Apr 2019 | HKD | 28.25 | 28.94 | 27.48 | 27.78 | 27.78 | -0.37 (-1.31%) | 10,139,660 |
| 5 Apr 2019 | HKD | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 28.1 | 28.52 | 27.75 | 28.15 | 28.15 | +0.04 (+0.14%) | 10,660,541 |
| 3 Apr 2019 | HKD | 27.8 | 28.45 | 27.64 | 28.11 | 28.11 | +0.2 (+0.72%) | 9,441,887 |
| 2 Apr 2019 | HKD | 27.86 | 28.49 | 27.5 | 27.91 | 27.91 | +0.27 (+0.98%) | 11,903,037 |
| 1 Apr 2019 | HKD | 27 | 27.88 | 26.82 | 27.64 | 27.64 | +0.98 (+3.68%) | 13,214,181 |
| 29 Mar 2019 | HKD | 25.71 | 26.79 | 25.65 | 26.66 | 26.66 | +0.95 (+3.70%) | 8,327,639 |
| 28 Mar 2019 | HKD | 26 | 26.34 | 25.71 | 25.71 | 25.71 | -0.41 (-1.57%) | 5,204,265 |
| 27 Mar 2019 | HKD | 25.89 | 26.15 | 25.5 | 26.12 | 26.12 | +0.3 (+1.16%) | 6,010,041 |
| 26 Mar 2019 | HKD | 26.99 | 27 | 25.7 | 25.82 | 25.82 | -1.03 (-3.84%) | 9,870,362 |
| 25 Mar 2019 | HKD | 26.79 | 27.06 | 26.61 | 26.85 | 26.85 | -0.43 (-1.58%) | 6,244,363 |
| 22 Mar 2019 | HKD | 27.06 | 27.5 | 26.67 | 27.28 | 27.28 | +0.23 (+0.85%) | 8,540,574 |
| 21 Mar 2019 | HKD | 27.02 | 27.28 | 26.82 | 27.05 | 27.05 | +0.03 (+0.11%) | 8,001,521 |
| 20 Mar 2019 | HKD | 27.34 | 27.55 | 26.52 | 27.02 | 27.02 | -0.44 (-1.60%) | 8,646,194 |
| 19 Mar 2019 | HKD | 27.61 | 27.99 | 27.28 | 27.46 | 27.46 | -0.23 (-0.83%) | 8,197,410 |
| 18 Mar 2019 | HKD | 27.28 | 27.76 | 26.6 | 27.69 | 27.69 | +0.47 (+1.73%) | 10,394,173 |
| 15 Mar 2019 | HKD | 27.9 | 28.05 | 26.9 | 27.22 | 27.22 | -0.22 (-0.80%) | 11,372,024 |
| 14 Mar 2019 | HKD | 28.01 | 28.56 | 27.04 | 27.44 | 27.44 | -0.96 (-3.38%) | 11,342,926 |
| 13 Mar 2019 | HKD | 29.78 | 29.96 | 27.93 | 28.4 | 28.4 | -0.57 (-1.97%) | 19,343,739 |
| 12 Mar 2019 | HKD | 26.98 | 29.35 | 26.94 | 28.97 | 28.97 | +2.29 (+8.58%) | 27,606,237 |
| 11 Mar 2019 | HKD | 25.31 | 27.01 | 25.28 | 26.68 | 26.68 | +1.4 (+5.54%) | 15,533,505 |
| 8 Mar 2019 | HKD | 25.55 | 26.36 | 25.24 | 25.28 | 25.28 | -1.06 (-4.02%) | 14,348,982 |
| 7 Mar 2019 | HKD | 26.77 | 27.05 | 26.12 | 26.34 | 26.34 | -0.43 (-1.61%) | 11,634,263 |
| 6 Mar 2019 | HKD | 26.57 | 27.09 | 26.11 | 26.77 | 26.77 | +0.26 (+0.98%) | 12,968,387 |
| 5 Mar 2019 | HKD | 26.19 | 26.73 | 26.05 | 26.51 | 26.51 | +0.42 (+1.61%) | 9,111,316 |
| 4 Mar 2019 | HKD | 26.36 | 26.91 | 25.96 | 26.09 | 26.09 | +0.12 (+0.46%) | 15,303,329 |
| 1 Mar 2019 | HKD | 26.14 | 26.14 | 25.53 | 25.97 | 25.97 | -0.02 (-0.08%) | 8,076,025 |
| 28 Feb 2019 | HKD | 24.87 | 26.59 | 24.84 | 25.99 | 25.99 | +1.12 (+4.50%) | 17,063,544 |
| 27 Feb 2019 | HKD | 25.15 | 25.72 | 24.7 | 24.87 | 24.87 | -0.23 (-0.92%) | 12,626,655 |
