| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 15.52 | 16.08 | 15.4 | 15.98 | 15.98 | +0.52 (+3.36%) | 10,639,560 |
| 18 Jan 2019 | HKD | 15.26 | 15.56 | 15.16 | 15.46 | 15.46 | +0.42 (+2.79%) | 10,018,230 |
| 17 Jan 2019 | HKD | 15.6 | 15.78 | 14.98 | 15.04 | 15.04 | -0.56 (-3.59%) | 10,437,650 |
| 16 Jan 2019 | HKD | 15.94 | 15.94 | 15.52 | 15.6 | 15.6 | -0.3 (-1.89%) | 5,187,097 |
| 15 Jan 2019 | HKD | 15.44 | 15.94 | 15.38 | 15.9 | 15.9 | +0.44 (+2.85%) | 8,208,634 |
| 14 Jan 2019 | HKD | 15.88 | 15.92 | 15.22 | 15.46 | 15.46 | -0.52 (-3.25%) | 7,591,200 |
| 11 Jan 2019 | HKD | 15.78 | 16.3 | 15.66 | 15.98 | 15.98 | +0.56 (+3.63%) | 14,787,120 |
| 10 Jan 2019 | HKD | 15.36 | 15.68 | 15.08 | 15.42 | 15.42 | +0.16 (+1.05%) | 8,718,870 |
| 9 Jan 2019 | HKD | 15.4 | 15.78 | 15.1 | 15.26 | 15.26 | -0.02 (-0.13%) | 10,092,520 |
| 8 Jan 2019 | HKD | 14.96 | 15.38 | 14.76 | 15.28 | 15.28 | +0.38 (+2.55%) | 11,821,210 |
| 7 Jan 2019 | HKD | 14.58 | 15 | 14.24 | 14.9 | 14.9 | +0.76 (+5.37%) | 12,031,450 |
| 4 Jan 2019 | HKD | 13.82 | 14.32 | 13.58 | 14.14 | 14.14 | +0.22 (+1.58%) | 8,345,123 |
| 3 Jan 2019 | HKD | 14.28 | 14.68 | 13.7 | 13.92 | 13.92 | -0.54 (-3.73%) | 12,496,730 |
| 2 Jan 2019 | HKD | 14.8 | 15.06 | 14.36 | 14.46 | 14.46 | -0.34 (-2.30%) | 6,494,006 |
| 1 Jan 2019 | HKD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 14.86 | 14.92 | 14.64 | 14.8 | 14.8 | +0.04 (+0.27%) | 1,356,359 |
| 28 Dec 2018 | HKD | 14.5 | 14.94 | 14.44 | 14.76 | 14.76 | +0.16 (+1.10%) | 2,399,975 |
| 27 Dec 2018 | HKD | 15.08 | 15.56 | 14.42 | 14.6 | 14.6 | -0.52 (-3.44%) | 10,927,090 |
| 24 Dec 2018 | HKD | 14.78 | 15.24 | 14.56 | 15.12 | 15.12 | +0.4 (+2.72%) | 6,468,576 |
| 21 Dec 2018 | HKD | 14.68 | 14.96 | 14.34 | 14.72 | 14.72 | -0.18 (-1.21%) | 8,227,312 |
| 20 Dec 2018 | HKD | 14.7 | 15.08 | 14.7 | 14.9 | 14.9 | +0.08 (+0.54%) | 6,587,853 |
| 19 Dec 2018 | HKD | 14.76 | 15.04 | 14.54 | 14.82 | 14.82 | +0.06 (+0.41%) | 4,346,773 |
| 18 Dec 2018 | HKD | 14.64 | 15.14 | 14.54 | 14.76 | 14.76 | -0.16 (-1.07%) | 5,401,160 |
| 17 Dec 2018 | HKD | 14.96 | 14.96 | 14.4 | 14.92 | 14.92 | +0.08 (+0.54%) | 6,034,976 |
| 14 Dec 2018 | HKD | 15.58 | 15.58 | 14.7 | 14.84 | 14.84 | -0.68 (-4.38%) | 13,709,780 |
| 13 Dec 2018 | HKD | 15.3 | 15.6 | 15.12 | 15.52 | 15.52 | +0.28 (+1.84%) | 10,761,270 |
| 12 Dec 2018 | HKD | 15.5 | 15.6 | 15 | 15.24 | 15.24 | -0.06 (-0.39%) | 11,094,560 |
| 11 Dec 2018 | HKD | 15 | 15.44 | 15 | 15.3 | 15.3 | +0.24 (+1.59%) | 9,000,304 |
| 10 Dec 2018 | HKD | 15.22 | 15.64 | 14.96 | 15.06 | 15.06 | -0.54 (-3.46%) | 15,907,390 |
| 7 Dec 2018 | HKD | 15.38 | 15.94 | 15.38 | 15.6 | 15.6 | +0.08 (+0.52%) | 9,424,109 |
