| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | HKD | 4.1 | 4.22 | 4.05 | 4.15 | 4.15 | +0.12 (+2.98%) | 20,296,000 |
| 12 Apr 2019 | HKD | 4.06 | 4.11 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 14,451,580 |
| 11 Apr 2019 | HKD | 4.1 | 4.13 | 3.98 | 4.03 | 4.03 | -0.12 (-2.89%) | 49,036,102 |
| 10 Apr 2019 | HKD | 4.23 | 4.23 | 4.03 | 4.15 | 4.15 | +0.04 (+0.97%) | 19,046,461 |
| 9 Apr 2019 | HKD | 4.1 | 4.13 | 4 | 4.11 | 4.11 | +0.02 (+0.49%) | 14,568,940 |
| 8 Apr 2019 | HKD | 4.13 | 4.25 | 4.03 | 4.09 | 4.09 | -0.04 (-0.97%) | 21,408,270 |
| 5 Apr 2019 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 4.04 | 4.13 | 4 | 4.13 | 4.13 | +0.12 (+2.99%) | 28,100,061 |
| 3 Apr 2019 | HKD | 4.03 | 4.17 | 3.97 | 4.01 | 4.01 | -0.04 (-0.99%) | 31,466,510 |
| 2 Apr 2019 | HKD | 3.93 | 4.07 | 3.89 | 4.05 | 4.05 | +0.11 (+2.79%) | 42,491,871 |
| 1 Apr 2019 | HKD | 3.79 | 3.98 | 3.77 | 3.94 | 3.94 | +0.16 (+4.23%) | 22,053,580 |
| 29 Mar 2019 | HKD | 3.7 | 3.84 | 3.64 | 3.78 | 3.78 | +0.06 (+1.61%) | 16,466,150 |
| 28 Mar 2019 | HKD | 3.7 | 3.76 | 3.66 | 3.72 | 3.72 | -0.03 (-0.80%) | 7,477,496 |
| 27 Mar 2019 | HKD | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | +0.07 (+1.90%) | 14,643,680 |
| 26 Mar 2019 | HKD | 3.7 | 3.76 | 3.6 | 3.68 | 3.68 | -0.04 (-1.08%) | 13,823,480 |
| 25 Mar 2019 | HKD | 3.7 | 3.77 | 3.66 | 3.72 | 3.72 | -0.05 (-1.33%) | 24,411,000 |
| 22 Mar 2019 | HKD | 3.85 | 3.9 | 3.71 | 3.77 | 3.77 | -0.07 (-1.82%) | 22,425,350 |
| 21 Mar 2019 | HKD | 3.93 | 3.99 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 11,692,690 |
| 20 Mar 2019 | HKD | 3.95 | 3.95 | 3.84 | 3.92 | 3.92 | -0.01 (-0.25%) | 14,713,930 |
| 19 Mar 2019 | HKD | 3.96 | 4 | 3.86 | 3.93 | 3.93 | -0.03 (-0.76%) | 25,976,461 |
| 18 Mar 2019 | HKD | 3.67 | 4 | 3.67 | 3.96 | 3.96 | +0.29 (+7.90%) | 40,808,398 |
| 15 Mar 2019 | HKD | 3.66 | 3.76 | 3.56 | 3.67 | 3.67 | +0.03 (+0.82%) | 26,982,670 |
| 14 Mar 2019 | HKD | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -0.08 (-2.15%) | 31,948,881 |
| 13 Mar 2019 | HKD | 3.68 | 3.8 | 3.68 | 3.72 | 3.72 | -0.04 (-1.06%) | 41,954,246 |
| 12 Mar 2019 | HKD | 3.7 | 3.81 | 3.65 | 3.76 | 3.76 | +0.13 (+3.58%) | 73,822,852 |
| 11 Mar 2019 | HKD | 3.49 | 3.66 | 3.43 | 3.63 | 3.63 | +0.17 (+4.91%) | 111,251,297 |
| 8 Mar 2019 | HKD | 3.47 | 3.54 | 3.28 | 3.46 | 3.46 | -0.3 (-7.98%) | 539,466,000 |
| 7 Mar 2019 | HKD | 3.9 | 3.93 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 36,605,008 |
| 6 Mar 2019 | HKD | 4.08 | 4.09 | 3.84 | 3.85 | 3.85 | -0.17 (-4.23%) | 52,103,441 |
| 5 Mar 2019 | HKD | 3.89 | 4.04 | 3.84 | 4.02 | 4.02 | +0.15 (+3.88%) | 45,282,152 |
