| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | HKD | 992 | 992 | 958 | 961 | 961 | -31 (-3.13%) | 81,100 |
| 12 Mar 2019 | HKD | 995 | 996 | 985 | 992 | 992 | +1 (+0.10%) | 195,700 |
| 11 Mar 2019 | HKD | 984 | 992 | 979 | 991 | 991 | +6 (+0.61%) | 102,000 |
| 8 Mar 2019 | HKD | 980 | 991 | 975 | 985 | 985 | -6 (-0.61%) | 181,800 |
| 7 Mar 2019 | HKD | 989 | 992 | 980 | 991 | 991 | +2 (+0.20%) | 100,200 |
| 6 Mar 2019 | HKD | 985 | 997 | 978 | 989 | 989 | +2 (+0.20%) | 152,800 |
| 5 Mar 2019 | HKD | 996 | 996 | 983 | 987 | 987 | -9 (-0.90%) | 46,100 |
| 4 Mar 2019 | HKD | 1,006 | 1,008 | 988 | 996 | 996 | +1 (+0.10%) | 53,100 |
| 1 Mar 2019 | HKD | 994 | 1,004 | 994 | 995 | 995 | +2 (+0.20%) | 45,900 |
| 28 Feb 2019 | HKD | 994 | 999 | 976 | 993 | 993 | -5 (-0.50%) | 87,200 |
| 27 Feb 2019 | HKD | 1,000 | 1,002 | 993 | 998 | 998 | -2 (-0.20%) | 75,900 |
| 26 Feb 2019 | HKD | 1,014 | 1,018 | 997 | 1,000 | 1,000 | -10 (-0.99%) | 65,000 |
| 25 Feb 2019 | HKD | 998 | 1,013 | 998 | 1,010 | 1,010 | +12 (+1.20%) | 48,800 |
| 22 Feb 2019 | HKD | 1,003 | 1,003 | 989 | 998 | 998 | -6 (-0.60%) | 38,500 |
| 21 Feb 2019 | HKD | 1,008 | 1,010 | 978 | 1,004 | 1,004 | -1 (-0.10%) | 109,300 |
| 20 Feb 2019 | HKD | 1,010 | 1,020 | 999 | 1,005 | 1,005 | -2 (-0.20%) | 103,100 |
| 19 Feb 2019 | HKD | 1,002 | 1,011 | 990 | 1,007 | 1,007 | +12 (+1.21%) | 95,600 |
| 18 Feb 2019 | HKD | 997 | 1,001 | 976 | 995 | 995 | +24 (+2.47%) | 127,500 |
| 15 Feb 2019 | HKD | 950 | 975 | 923 | 971 | 971 | +21 (+2.21%) | 170,800 |
| 14 Feb 2019 | HKD | 945 | 955 | 933 | 950 | 950 | +11 (+1.17%) | 130,400 |
| 13 Feb 2019 | HKD | 1,028 | 1,028 | 900 | 939 | 939 | -64 (-6.38%) | 389,900 |
| 12 Feb 2019 | HKD | 979 | 1,008 | 979 | 1,003 | 1,003 | +35 (+3.62%) | 110,300 |
| 11 Feb 2019 | HKD | 968 | 968 | 968 | 968 | 968 | 0.0 (0.0%) | 0 |
| 8 Feb 2019 | HKD | 978 | 988 | 965 | 968 | 968 | -21 (-2.12%) | 72,700 |
| 7 Feb 2019 | HKD | 991 | 1,002 | 984 | 989 | 989 | -13 (-1.30%) | 63,500 |
| 6 Feb 2019 | HKD | 1,024 | 1,024 | 1,001 | 1,002 | 1,002 | -12 (-1.18%) | 60,400 |
| 5 Feb 2019 | HKD | 1,000 | 1,020 | 998 | 1,014 | 1,014 | +15 (+1.50%) | 101,900 |
| 4 Feb 2019 | HKD | 980 | 1,014 | 980 | 999 | 999 | +25 (+2.57%) | 93,400 |
| 1 Feb 2019 | HKD | 988 | 993 | 972 | 974 | 974 | -20 (-2.01%) | 54,800 |
| 31 Jan 2019 | HKD | 960 | 998 | 960 | 994 | 994 | +37 (+3.87%) | 155,900 |
