| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 24.8 | 25.2 | 23.9 | 24.15 | 24.15 | -0.3 (-1.23%) | 9,910,649 |
| 12 Apr 2019 | HKD | 24.3 | 24.9 | 24.15 | 24.45 | 24.45 | -0.05 (-0.20%) | 4,944,690 |
| 11 Apr 2019 | HKD | 25.75 | 25.8 | 24.3 | 24.5 | 24.5 | -0.9 (-3.54%) | 10,134,430 |
| 10 Apr 2019 | HKD | 24.8 | 25.6 | 24.55 | 25.4 | 25.4 | +0.55 (+2.21%) | 20,499,869 |
| 9 Apr 2019 | HKD | 24.1 | 25.2 | 23.7 | 24.85 | 24.85 | +1.25 (+5.30%) | 27,264,641 |
| 8 Apr 2019 | HKD | 24.2 | 24.3 | 23.25 | 23.6 | 23.6 | -0.35 (-1.46%) | 9,378,677 |
| 5 Apr 2019 | HKD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 24.1 | 24.3 | 23.8 | 23.95 | 23.95 | -0.25 (-1.03%) | 5,076,889 |
| 3 Apr 2019 | HKD | 24 | 24.2 | 23.6 | 24.2 | 24.2 | +0.3 (+1.26%) | 7,009,045 |
| 2 Apr 2019 | HKD | 24.4 | 24.45 | 23.75 | 23.9 | 23.9 | -0.2 (-0.83%) | 6,906,888 |
| 1 Apr 2019 | HKD | 23.85 | 24.25 | 23.6 | 24.1 | 24.1 | +0.5 (+2.12%) | 13,195,520 |
| 29 Mar 2019 | HKD | 23.75 | 23.75 | 22.8 | 23.6 | 23.6 | -0.35 (-1.46%) | 16,917,680 |
| 28 Mar 2019 | HKD | 23 | 25 | 23 | 23.95 | 23.95 | +2.05 (+9.36%) | 43,865,738 |
| 27 Mar 2019 | HKD | 22.2 | 22.35 | 21.65 | 21.9 | 21.9 | -0.05 (-0.23%) | 7,127,374 |
| 26 Mar 2019 | HKD | 22.6 | 22.6 | 21.75 | 21.95 | 21.95 | -0.35 (-1.57%) | 5,876,231 |
| 25 Mar 2019 | HKD | 20.7 | 22.6 | 20.55 | 22.3 | 22.3 | +0.85 (+3.96%) | 15,602,920 |
| 22 Mar 2019 | HKD | 22.2 | 22.45 | 21.1 | 21.45 | 21.45 | -0.85 (-3.81%) | 19,018,170 |
| 21 Mar 2019 | HKD | 22.7 | 23 | 22.05 | 22.3 | 22.3 | -0.3 (-1.33%) | 7,412,647 |
| 20 Mar 2019 | HKD | 22.85 | 23.05 | 22.5 | 22.6 | 22.6 | -0.2 (-0.88%) | 5,844,160 |
| 19 Mar 2019 | HKD | 23.4 | 23.5 | 22.35 | 22.8 | 22.8 | -0.3 (-1.30%) | 7,950,400 |
| 18 Mar 2019 | HKD | 22.3 | 23.15 | 22.1 | 23.1 | 23.1 | +1 (+4.52%) | 13,439,980 |
| 15 Mar 2019 | HKD | 22.3 | 23.15 | 22.1 | 22.1 | 22.1 | -0.4 (-1.78%) | 13,774,140 |
| 14 Mar 2019 | HKD | 23.6 | 23.6 | 21.75 | 22.5 | 22.5 | -0.65 (-2.81%) | 22,257,340 |
| 13 Mar 2019 | HKD | 24.65 | 24.65 | 22.7 | 23.15 | 23.15 | -1.85 (-7.40%) | 35,573,688 |
| 12 Mar 2019 | HKD | 25.05 | 25.7 | 24.6 | 25 | 25 | +0.55 (+2.25%) | 17,449,109 |
| 11 Mar 2019 | HKD | 23.5 | 24.75 | 23.5 | 24.45 | 24.45 | +0.45 (+1.88%) | 12,527,590 |
| 8 Mar 2019 | HKD | 23.35 | 25 | 22.7 | 24 | 24 | +0.2 (+0.84%) | 24,224,311 |
| 7 Mar 2019 | HKD | 25.9 | 25.9 | 23.6 | 23.8 | 23.8 | -2.2 (-8.46%) | 40,949,633 |
| 6 Mar 2019 | HKD | 25.35 | 26.3 | 25.2 | 26 | 26 | +0.75 (+2.97%) | 35,900,551 |
| 5 Mar 2019 | HKD | 24.7 | 25.5 | 24.45 | 25.25 | 25.25 | +0.35 (+1.41%) | 12,458,490 |
