| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | HKD | 39.2 | 39.45 | 37.9 | 37.9 | 37.9 | -2 (-5.01%) | 2,040,154 |
| 7 Mar 2019 | HKD | 41.7 | 41.7 | 39.5 | 39.9 | 39.9 | -1.8 (-4.32%) | 2,044,839 |
| 6 Mar 2019 | HKD | 40.45 | 42 | 40.4 | 41.7 | 41.7 | +1.3 (+3.22%) | 5,246,898 |
| 5 Mar 2019 | HKD | 39.9 | 40.5 | 39.6 | 40.4 | 40.4 | +0.4 (+1%) | 2,503,904 |
| 4 Mar 2019 | HKD | 38.6 | 40.5 | 38.15 | 40 | 40 | +1.65 (+4.30%) | 7,146,470 |
| 1 Mar 2019 | HKD | 37.5 | 38.35 | 37 | 38.35 | 38.35 | +0.9 (+2.40%) | 3,354,453 |
| 28 Feb 2019 | HKD | 38.75 | 39 | 37.45 | 37.45 | 37.45 | -1.55 (-3.97%) | 8,063,583 |
| 27 Feb 2019 | HKD | 39.45 | 39.55 | 38.35 | 39 | 39 | -0.2 (-0.51%) | 2,168,728 |
| 26 Feb 2019 | HKD | 39.5 | 40.45 | 38.9 | 39.2 | 39.2 | -0.75 (-1.88%) | 2,236,618 |
| 25 Feb 2019 | HKD | 39.8 | 40.35 | 39.4 | 39.95 | 39.95 | +0.6 (+1.52%) | 4,676,287 |
| 22 Feb 2019 | HKD | 39.05 | 39.75 | 38.45 | 39.35 | 39.35 | +0.05 (+0.13%) | 3,601,869 |
| 21 Feb 2019 | HKD | 38.95 | 39.9 | 38.5 | 39.3 | 39.3 | +0.65 (+1.68%) | 1,977,301 |
| 20 Feb 2019 | HKD | 38.15 | 39.2 | 37.95 | 38.65 | 38.65 | +0.65 (+1.71%) | 2,431,400 |
| 19 Feb 2019 | HKD | 40.45 | 40.6 | 37.75 | 38 | 38 | -2.15 (-5.35%) | 6,337,852 |
| 18 Feb 2019 | HKD | 41 | 41.55 | 40 | 40.15 | 40.15 | -0.3 (-0.74%) | 1,940,819 |
| 15 Feb 2019 | HKD | 42.3 | 42.7 | 40.3 | 40.45 | 40.45 | -2.4 (-5.60%) | 3,077,908 |
| 14 Feb 2019 | HKD | 43.4 | 43.4 | 42.05 | 42.85 | 42.85 | -0.4 (-0.92%) | 2,332,784 |
| 13 Feb 2019 | HKD | 41.8 | 43.3 | 41.2 | 43.25 | 43.25 | +1.6 (+3.84%) | 15,918,590 |
| 12 Feb 2019 | HKD | 40.6 | 42.7 | 40.2 | 41.65 | 41.65 | +1.95 (+4.91%) | 4,909,053 |
| 11 Feb 2019 | HKD | 38.45 | 39.7 | 38.1 | 39.7 | 39.7 | +1.3 (+3.39%) | 1,250,907 |
| 8 Feb 2019 | HKD | 38.7 | 38.75 | 37.9 | 38.4 | 38.4 | -0.5 (-1.29%) | 866,319 |
| 7 Feb 2019 | HKD | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 39.6 | 39.8 | 38.8 | 38.9 | 38.9 | -0.65 (-1.64%) | 447,401 |
| 1 Feb 2019 | HKD | 38.95 | 39.95 | 38.95 | 39.55 | 39.55 | +1 (+2.59%) | 1,306,856 |
| 31 Jan 2019 | HKD | 38.6 | 39.6 | 38.45 | 38.55 | 38.55 | +0.35 (+0.92%) | 1,419,488 |
| 30 Jan 2019 | HKD | 38.95 | 38.95 | 37.75 | 38.2 | 38.2 | -0.55 (-1.42%) | 1,085,653 |
| 29 Jan 2019 | HKD | 39.5 | 40.25 | 38.65 | 38.75 | 38.75 | -1.2 (-3.00%) | 1,216,665 |
| 28 Jan 2019 | HKD | 40 | 40.3 | 39.35 | 39.95 | 39.95 | +0.05 (+0.13%) | 1,362,150 |
