| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 3.99 | 4.04 | 3.79 | 3.87 | 3.87 | -0.06 (-1.53%) | 33,918,168 |
| 1 Mar 2019 | HKD | 3.84 | 3.97 | 3.77 | 3.93 | 3.93 | +0.07 (+1.81%) | 52,080,121 |
| 28 Feb 2019 | HKD | 3.85 | 3.96 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 41,118,879 |
| 27 Feb 2019 | HKD | 3.96 | 3.96 | 3.7 | 3.85 | 3.85 | -0.08 (-2.04%) | 44,965,527 |
| 26 Feb 2019 | HKD | 4 | 4.09 | 3.91 | 3.93 | 3.93 | +0.03 (+0.77%) | 49,866,199 |
| 25 Feb 2019 | HKD | 3.61 | 3.95 | 3.6 | 3.9 | 3.9 | +0.3 (+8.33%) | 73,435,766 |
| 22 Feb 2019 | HKD | 3.53 | 3.66 | 3.42 | 3.6 | 3.6 | +0.08 (+2.27%) | 35,466,121 |
| 21 Feb 2019 | HKD | 3.28 | 3.57 | 3.22 | 3.52 | 3.52 | +0.26 (+7.98%) | 61,013,781 |
| 20 Feb 2019 | HKD | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | +0.04 (+1.24%) | 23,370,430 |
| 19 Feb 2019 | HKD | 3.26 | 3.35 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 23,043,760 |
| 18 Feb 2019 | HKD | 3.24 | 3.32 | 3.2 | 3.23 | 3.23 | +0.04 (+1.25%) | 16,604,520 |
| 15 Feb 2019 | HKD | 3.33 | 3.33 | 3.18 | 3.19 | 3.19 | -0.15 (-4.49%) | 14,316,610 |
| 14 Feb 2019 | HKD | 3.32 | 3.35 | 3.28 | 3.34 | 3.34 | +0.05 (+1.52%) | 18,144,230 |
| 13 Feb 2019 | HKD | 3.34 | 3.35 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 19,738,170 |
| 12 Feb 2019 | HKD | 3.28 | 3.36 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 19,347,160 |
| 11 Feb 2019 | HKD | 3.3 | 3.33 | 3.14 | 3.25 | 3.25 | -0.05 (-1.52%) | 25,163,350 |
| 8 Feb 2019 | HKD | 3.41 | 3.45 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 14,559,900 |
| 7 Feb 2019 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 3.44 | 3.44 | 3.36 | 3.37 | 3.37 | 0.0 (0.0%) | 6,493,169 |
| 1 Feb 2019 | HKD | 3.28 | 3.45 | 3.28 | 3.37 | 3.37 | +0.07 (+2.12%) | 24,918,461 |
| 31 Jan 2019 | HKD | 3.33 | 3.37 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 21,859,900 |
| 30 Jan 2019 | HKD | 3.31 | 3.35 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 17,915,301 |
| 29 Jan 2019 | HKD | 3.39 | 3.45 | 3.28 | 3.3 | 3.3 | -0.09 (-2.65%) | 31,333,520 |
| 28 Jan 2019 | HKD | 3.36 | 3.48 | 3.3 | 3.39 | 3.39 | 0.0 (0.0%) | 15,762,550 |
| 25 Jan 2019 | HKD | 3.47 | 3.47 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 36,678,961 |
| 24 Jan 2019 | HKD | 3.4 | 3.43 | 3.31 | 3.41 | 3.41 | -0.01 (-0.29%) | 38,632,953 |
| 23 Jan 2019 | HKD | 3.4 | 3.5 | 3.36 | 3.42 | 3.42 | +0.01 (+0.29%) | 38,929,672 |
| 22 Jan 2019 | HKD | 3.28 | 3.43 | 3.27 | 3.41 | 3.41 | +0.1 (+3.02%) | 31,723,211 |
