| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 11.88 | 11.96 | 11.58 | 11.76 | 11.76 | +0.06 (+0.51%) | 9,150,484 |
| 1 Mar 2019 | HKD | 11.16 | 11.9 | 11.16 | 11.7 | 11.7 | +0.54 (+4.84%) | 13,920,340 |
| 28 Feb 2019 | HKD | 11.28 | 11.4 | 11.02 | 11.16 | 11.16 | -0.06 (-0.53%) | 6,418,723 |
| 27 Feb 2019 | HKD | 11.16 | 11.46 | 11.06 | 11.22 | 11.22 | -0.02 (-0.18%) | 8,006,292 |
| 26 Feb 2019 | HKD | 11.52 | 11.62 | 11.14 | 11.24 | 11.24 | -0.2 (-1.75%) | 7,939,747 |
| 25 Feb 2019 | HKD | 11.7 | 11.88 | 11.32 | 11.44 | 11.44 | -0.26 (-2.22%) | 10,266,330 |
| 22 Feb 2019 | HKD | 11.7 | 11.84 | 11.6 | 11.7 | 11.7 | -0.14 (-1.18%) | 7,818,379 |
| 21 Feb 2019 | HKD | 11.94 | 11.98 | 11.72 | 11.84 | 11.84 | -0.1 (-0.84%) | 3,956,588 |
| 20 Feb 2019 | HKD | 11.54 | 12 | 11.5 | 11.94 | 11.94 | +0.26 (+2.23%) | 6,614,395 |
| 19 Feb 2019 | HKD | 11.8 | 11.9 | 11.6 | 11.68 | 11.68 | -0.12 (-1.02%) | 3,309,630 |
| 18 Feb 2019 | HKD | 11.86 | 11.96 | 11.74 | 11.8 | 11.8 | +0.22 (+1.90%) | 4,974,000 |
| 15 Feb 2019 | HKD | 12.2 | 12.2 | 11.48 | 11.58 | 11.58 | -0.6 (-4.93%) | 9,311,442 |
| 14 Feb 2019 | HKD | 12.3 | 12.3 | 12.1 | 12.18 | 12.18 | -0.1 (-0.81%) | 5,086,993 |
| 13 Feb 2019 | HKD | 12.2 | 12.3 | 12.1 | 12.28 | 12.28 | +0.22 (+1.82%) | 7,800,601 |
| 12 Feb 2019 | HKD | 12.08 | 12.34 | 12.04 | 12.06 | 12.06 | -0.02 (-0.17%) | 6,310,446 |
| 11 Feb 2019 | HKD | 12.2 | 12.26 | 12 | 12.08 | 12.08 | -0.12 (-0.98%) | 6,048,000 |
| 8 Feb 2019 | HKD | 11.96 | 12.4 | 11.96 | 12.2 | 12.2 | +0.06 (+0.49%) | 4,763,978 |
| 7 Feb 2019 | HKD | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 12.14 | 12.2 | 12.02 | 12.14 | 12.14 | -0.04 (-0.33%) | 1,355,930 |
| 1 Feb 2019 | HKD | 12.02 | 12.2 | 12 | 12.18 | 12.18 | +0.26 (+2.18%) | 4,982,000 |
| 31 Jan 2019 | HKD | 12.06 | 12.16 | 11.92 | 11.92 | 11.92 | -0.14 (-1.16%) | 4,845,240 |
| 30 Jan 2019 | HKD | 12 | 12.18 | 11.88 | 12.06 | 12.06 | -0.12 (-0.99%) | 6,112,000 |
| 29 Jan 2019 | HKD | 12.06 | 12.26 | 12.04 | 12.18 | 12.18 | +0.12 (+1.00%) | 5,839,033 |
| 28 Jan 2019 | HKD | 12.3 | 12.36 | 11.96 | 12.06 | 12.06 | -0.12 (-0.99%) | 4,021,244 |
| 25 Jan 2019 | HKD | 12 | 12.2 | 11.9 | 12.18 | 12.18 | +0.24 (+2.01%) | 6,935,123 |
| 24 Jan 2019 | HKD | 11.66 | 12 | 11.58 | 11.94 | 11.94 | +0.08 (+0.67%) | 5,935,276 |
| 23 Jan 2019 | HKD | 11.88 | 12.14 | 11.74 | 11.86 | 11.86 | +0.06 (+0.51%) | 4,250,564 |
| 22 Jan 2019 | HKD | 11.7 | 11.8 | 11.1 | 11.8 | 11.8 | +0.12 (+1.03%) | 3,252,000 |
