| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2019 | HKD | 36.6 | 37.2 | 36.1 | 36.65 | 36.65 | +0.15 (+0.41%) | 1,285,288 |
| 23 Apr 2019 | HKD | 37.2 | 37.3 | 36.35 | 36.5 | 36.5 | -0.65 (-1.75%) | 1,452,150 |
| 22 Apr 2019 | HKD | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 37.3 | 37.45 | 36.85 | 37.15 | 37.15 | -0.1 (-0.27%) | 1,191,231 |
| 17 Apr 2019 | HKD | 37 | 37.45 | 36.6 | 37.25 | 37.25 | -0.05 (-0.13%) | 1,639,526 |
| 16 Apr 2019 | HKD | 37.45 | 37.6 | 36.4 | 37.3 | 37.3 | -0.35 (-0.93%) | 1,914,352 |
| 15 Apr 2019 | HKD | 38.15 | 38.7 | 37.4 | 37.65 | 37.65 | -0.4 (-1.05%) | 1,306,166 |
| 12 Apr 2019 | HKD | 38.15 | 38.5 | 37.5 | 38.05 | 38.05 | -0.1 (-0.26%) | 1,362,179 |
| 11 Apr 2019 | HKD | 39.2 | 39.65 | 37.85 | 38.15 | 38.15 | -1.05 (-2.68%) | 2,756,925 |
| 10 Apr 2019 | HKD | 37.7 | 39.4 | 37.7 | 39.2 | 39.2 | +0.85 (+2.22%) | 2,899,013 |
| 9 Apr 2019 | HKD | 37.05 | 38.6 | 37.05 | 38.35 | 38.35 | +1.15 (+3.09%) | 2,818,738 |
| 8 Apr 2019 | HKD | 38.35 | 38.5 | 36.85 | 37.2 | 37.2 | -0.9 (-2.36%) | 2,539,975 |
| 5 Apr 2019 | HKD | 38.1 | 38.1 | 38.1 | 38.1 | 38.1 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 37.55 | 38.1 | 37.3 | 38.1 | 38.1 | +0.3 (+0.79%) | 3,105,937 |
| 3 Apr 2019 | HKD | 36 | 37.8 | 36 | 37.8 | 37.8 | +1.9 (+5.29%) | 7,275,712 |
| 2 Apr 2019 | HKD | 37.1 | 37.35 | 35.9 | 35.9 | 35.9 | -1.1 (-2.97%) | 2,549,030 |
| 1 Apr 2019 | HKD | 36.7 | 37.6 | 36.7 | 37 | 37 | +0.25 (+0.68%) | 1,739,301 |
| 29 Mar 2019 | HKD | 36.05 | 36.75 | 35.85 | 36.75 | 36.75 | +0.15 (+0.41%) | 1,991,819 |
| 28 Mar 2019 | HKD | 36.3 | 36.6 | 35.65 | 36.6 | 36.6 | +0.35 (+0.97%) | 1,748,261 |
| 27 Mar 2019 | HKD | 35.35 | 36.8 | 35.35 | 36.25 | 36.25 | +0.85 (+2.40%) | 4,196,231 |
| 26 Mar 2019 | HKD | 36.25 | 36.25 | 35 | 35.4 | 35.4 | -0.2 (-0.56%) | 1,613,724 |
| 25 Mar 2019 | HKD | 35.9 | 36.4 | 35 | 35.6 | 35.6 | -1.25 (-3.39%) | 3,087,727 |
| 22 Mar 2019 | HKD | 37.8 | 37.8 | 36.4 | 36.85 | 36.85 | -0.2 (-0.54%) | 1,605,658 |
| 21 Mar 2019 | HKD | 38.05 | 38.15 | 36.85 | 37.05 | 37.05 | -0.75 (-1.98%) | 2,463,874 |
| 20 Mar 2019 | HKD | 38.45 | 38.6 | 37.15 | 37.8 | 37.8 | -0.65 (-1.69%) | 3,697,937 |
| 19 Mar 2019 | HKD | 36.55 | 39.75 | 36.5 | 38.45 | 38.45 | +2.95 (+8.31%) | 13,693,190 |
| 18 Mar 2019 | HKD | 35.15 | 35.5 | 34 | 35.5 | 35.5 | +0.8 (+2.31%) | 5,009,590 |
| 15 Mar 2019 | HKD | 35.75 | 35.95 | 34.65 | 34.7 | 34.7 | -1.05 (-2.94%) | 5,429,034 |
| 14 Mar 2019 | HKD | 36.7 | 37.3 | 35.3 | 35.75 | 35.75 | -0.9 (-2.46%) | 3,919,403 |
