| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 10.62 | 10.76 | 10.56 | 10.6 | 10.6 | 0.0 (0.0%) | 3,411,341 |
| 12 Apr 2019 | HKD | 10.96 | 11 | 10.52 | 10.6 | 10.6 | -0.4 (-3.64%) | 9,335,000 |
| 11 Apr 2019 | HKD | 10.94 | 11.36 | 10.92 | 11 | 11 | +0.02 (+0.18%) | 7,190,732 |
| 10 Apr 2019 | HKD | 10.86 | 11.04 | 10.82 | 10.98 | 10.98 | +0.06 (+0.55%) | 7,277,793 |
| 9 Apr 2019 | HKD | 10.92 | 11.16 | 10.82 | 10.92 | 10.92 | +0.06 (+0.55%) | 5,509,949 |
| 8 Apr 2019 | HKD | 11 | 11.08 | 10.8 | 10.86 | 10.86 | -0.2 (-1.81%) | 2,959,310 |
| 5 Apr 2019 | HKD | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 10.96 | 11.16 | 10.9 | 11.06 | 11.06 | +0.1 (+0.91%) | 4,955,795 |
| 3 Apr 2019 | HKD | 10.92 | 10.98 | 10.78 | 10.96 | 10.96 | +0.06 (+0.55%) | 5,292,140 |
| 2 Apr 2019 | HKD | 10.9 | 10.98 | 10.84 | 10.9 | 10.9 | +0.1 (+0.93%) | 3,342,911 |
| 1 Apr 2019 | HKD | 11 | 11 | 10.7 | 10.8 | 10.8 | -0.08 (-0.74%) | 4,965,500 |
| 29 Mar 2019 | HKD | 11.3 | 11.3 | 10.82 | 10.88 | 10.88 | -0.24 (-2.16%) | 5,667,325 |
| 28 Mar 2019 | HKD | 10.92 | 11.34 | 10.92 | 11.12 | 11.12 | +0.24 (+2.21%) | 11,657,390 |
| 27 Mar 2019 | HKD | 10.78 | 11.04 | 10.62 | 10.88 | 10.88 | +0.14 (+1.30%) | 5,478,352 |
| 26 Mar 2019 | HKD | 10.6 | 10.8 | 10.6 | 10.74 | 10.74 | +0.08 (+0.75%) | 3,619,390 |
| 25 Mar 2019 | HKD | 10.8 | 10.86 | 10.58 | 10.66 | 10.66 | -0.36 (-3.27%) | 6,303,164 |
| 22 Mar 2019 | HKD | 10.98 | 11.14 | 10.92 | 11.02 | 11.02 | +0.04 (+0.36%) | 8,122,774 |
| 21 Mar 2019 | HKD | 10.9 | 11.12 | 10.84 | 10.98 | 10.98 | +0.02 (+0.18%) | 17,619,000 |
| 20 Mar 2019 | HKD | 10.56 | 11.18 | 10.56 | 10.96 | 10.96 | +0.4 (+3.79%) | 11,913,170 |
| 19 Mar 2019 | HKD | 10.7 | 10.82 | 10.5 | 10.56 | 10.56 | -0.14 (-1.31%) | 6,041,589 |
| 18 Mar 2019 | HKD | 10.54 | 10.78 | 10.52 | 10.7 | 10.7 | +0.12 (+1.13%) | 6,681,300 |
| 15 Mar 2019 | HKD | 10.78 | 11 | 10.5 | 10.58 | 10.58 | -0.2 (-1.86%) | 10,841,610 |
| 14 Mar 2019 | HKD | 10.72 | 10.92 | 10.7 | 10.78 | 10.78 | +0.04 (+0.37%) | 6,573,775 |
| 13 Mar 2019 | HKD | 11.4 | 11.4 | 10.72 | 10.74 | 10.74 | -0.48 (-4.28%) | 9,560,568 |
| 12 Mar 2019 | HKD | 11 | 11.34 | 10.92 | 11.22 | 11.22 | +0.48 (+4.47%) | 13,904,450 |
| 11 Mar 2019 | HKD | 10.6 | 10.98 | 10.6 | 10.74 | 10.74 | -0.08 (-0.74%) | 12,090,890 |
| 8 Mar 2019 | HKD | 11.02 | 11.18 | 10.7 | 10.82 | 10.82 | -0.48 (-4.25%) | 18,355,439 |
| 7 Mar 2019 | HKD | 12.56 | 12.66 | 11.28 | 11.3 | 11.3 | -1.42 (-11.16%) | 28,313,910 |
| 6 Mar 2019 | HKD | 12.64 | 12.8 | 12.44 | 12.72 | 12.72 | +0.22 (+1.76%) | 6,449,885 |
| 5 Mar 2019 | HKD | 11.68 | 12.58 | 11.68 | 12.5 | 12.5 | +0.74 (+6.29%) | 19,740,939 |
