| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2019 | HKD | 1,042 | 1,055 | 1,039 | 1,039 | 1,039 | -3 (-0.29%) | 154,400 |
| 23 Apr 2019 | HKD | 1,049 | 1,064 | 1,034 | 1,042 | 1,042 | -7 (-0.67%) | 124,100 |
| 22 Apr 2019 | HKD | 1,048 | 1,054 | 1,042 | 1,049 | 1,049 | -7 (-0.66%) | 48,800 |
| 19 Apr 2019 | HKD | 1,057 | 1,060 | 1,051 | 1,056 | 1,056 | +5 (+0.48%) | 92,800 |
| 18 Apr 2019 | HKD | 1,064 | 1,067 | 1,042 | 1,051 | 1,051 | -11 (-1.04%) | 97,300 |
| 17 Apr 2019 | HKD | 1,030 | 1,063 | 1,030 | 1,062 | 1,062 | +35 (+3.41%) | 108,300 |
| 16 Apr 2019 | HKD | 1,015 | 1,030 | 1,011 | 1,027 | 1,027 | +11 (+1.08%) | 129,000 |
| 15 Apr 2019 | HKD | 1,001 | 1,021 | 1,001 | 1,016 | 1,016 | +19 (+1.91%) | 72,200 |
| 12 Apr 2019 | HKD | 1,013 | 1,013 | 993 | 997 | 997 | -10 (-0.99%) | 52,400 |
| 11 Apr 2019 | HKD | 1,001 | 1,008 | 991 | 1,007 | 1,007 | +11 (+1.10%) | 53,500 |
| 10 Apr 2019 | HKD | 991 | 996 | 983 | 996 | 996 | -12 (-1.19%) | 61,500 |
| 9 Apr 2019 | HKD | 982 | 1,009 | 982 | 1,008 | 1,008 | +19 (+1.92%) | 89,100 |
| 8 Apr 2019 | HKD | 985 | 991 | 981 | 989 | 989 | +11 (+1.12%) | 48,300 |
| 5 Apr 2019 | HKD | 972 | 984 | 964 | 978 | 978 | +8 (+0.82%) | 124,000 |
| 4 Apr 2019 | HKD | 973 | 973 | 959 | 970 | 970 | 0.0 (0.0%) | 130,700 |
| 3 Apr 2019 | HKD | 967 | 972 | 965 | 970 | 970 | -7 (-0.72%) | 145,900 |
| 2 Apr 2019 | HKD | 964 | 978 | 955 | 977 | 977 | -2 (-0.20%) | 183,000 |
| 1 Apr 2019 | HKD | 974 | 1,000 | 974 | 979 | 979 | +20 (+2.09%) | 138,400 |
| 29 Mar 2019 | HKD | 968 | 978 | 957 | 959 | 959 | +3 (+0.31%) | 115,600 |
| 28 Mar 2019 | HKD | 970 | 978 | 952 | 956 | 956 | -18 (-1.85%) | 136,000 |
| 27 Mar 2019 | HKD | 988 | 991 | 966 | 974 | 974 | -16 (-1.62%) | 121,400 |
| 26 Mar 2019 | HKD | 964 | 990 | 959 | 990 | 990 | +39 (+4.10%) | 142,600 |
| 25 Mar 2019 | HKD | 949 | 953 | 940 | 951 | 951 | +2 (+0.21%) | 108,100 |
| 22 Mar 2019 | HKD | 973 | 974 | 946 | 949 | 949 | -24 (-2.47%) | 227,000 |
| 21 Mar 2019 | HKD | 973 | 973 | 973 | 973 | 973 | 0.0 (0.0%) | 0 |
| 20 Mar 2019 | HKD | 970 | 983 | 967 | 973 | 973 | +2 (+0.21%) | 77,600 |
| 19 Mar 2019 | HKD | 979 | 992 | 969 | 971 | 971 | -8 (-0.82%) | 94,100 |
| 18 Mar 2019 | HKD | 970 | 983 | 968 | 979 | 979 | +12 (+1.24%) | 51,900 |
| 15 Mar 2019 | HKD | 953 | 975 | 953 | 967 | 967 | +14 (+1.47%) | 159,100 |
| 14 Mar 2019 | HKD | 972 | 973 | 952 | 953 | 953 | -8 (-0.83%) | 85,600 |
