| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | HKD | 80.5 | 80.55 | 79.2 | 79.4 | 79.4 | -1.6 (-1.98%) | 4,715,496 |
| 25 Jan 2019 | HKD | 80.1 | 81 | 80 | 81 | 81 | +1 (+1.25%) | 4,494,369 |
| 24 Jan 2019 | HKD | 79.25 | 80 | 79.05 | 80 | 80 | +1 (+1.27%) | 3,841,030 |
| 23 Jan 2019 | HKD | 78.2 | 79.9 | 78.15 | 79 | 79 | +0.8 (+1.02%) | 4,075,893 |
| 22 Jan 2019 | HKD | 78.9 | 79.4 | 77.8 | 78.2 | 78.2 | -1.3 (-1.64%) | 2,930,075 |
| 21 Jan 2019 | HKD | 79.3 | 80.05 | 78.95 | 79.5 | 79.5 | +0.3 (+0.38%) | 2,851,388 |
| 18 Jan 2019 | HKD | 79.6 | 79.6 | 78.65 | 79.2 | 79.2 | +0.95 (+1.21%) | 3,788,799 |
| 17 Jan 2019 | HKD | 79.5 | 79.6 | 78.05 | 78.25 | 78.25 | -0.3 (-0.38%) | 2,785,555 |
| 16 Jan 2019 | HKD | 78.2 | 79.65 | 77.75 | 78.55 | 78.55 | +0.3 (+0.38%) | 4,603,116 |
| 15 Jan 2019 | HKD | 77.6 | 78.3 | 77.25 | 78.25 | 78.25 | +1.8 (+2.35%) | 5,287,358 |
| 14 Jan 2019 | HKD | 78 | 78.2 | 76 | 76.45 | 76.45 | -1.4 (-1.80%) | 4,166,632 |
| 11 Jan 2019 | HKD | 78 | 78 | 77.25 | 77.85 | 77.85 | +0.75 (+0.97%) | 3,502,188 |
| 10 Jan 2019 | HKD | 77.8 | 77.8 | 76.3 | 77.1 | 77.1 | -0.4 (-0.52%) | 4,418,674 |
| 9 Jan 2019 | HKD | 78 | 78 | 77.25 | 77.5 | 77.5 | +0.15 (+0.19%) | 7,793,080 |
| 8 Jan 2019 | HKD | 76.5 | 77.8 | 75.95 | 77.35 | 77.35 | +1.55 (+2.04%) | 7,733,797 |
| 7 Jan 2019 | HKD | 76.8 | 76.95 | 75.4 | 75.8 | 75.8 | +0.55 (+0.73%) | 4,371,572 |
| 4 Jan 2019 | HKD | 72.8 | 75.25 | 72.8 | 75.25 | 75.25 | +1.9 (+2.59%) | 6,218,655 |
| 3 Jan 2019 | HKD | 74 | 74.45 | 73.15 | 73.35 | 73.35 | -1.05 (-1.41%) | 6,464,132 |
| 2 Jan 2019 | HKD | 75.25 | 75.45 | 74.1 | 74.4 | 74.4 | -0.8 (-1.06%) | 5,818,879 |
| 1 Jan 2019 | HKD | 75.2 | 75.2 | 75.2 | 75.2 | 75.2 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 76 | 76 | 75.15 | 75.2 | 75.2 | -0.15 (-0.20%) | 2,075,395 |
| 28 Dec 2018 | HKD | 75.05 | 75.5 | 74.65 | 75.35 | 75.35 | 0.0 (0.0%) | 4,368,603 |
| 27 Dec 2018 | HKD | 75.75 | 76.45 | 75.2 | 75.35 | 75.35 | -0.6 (-0.79%) | 3,805,125 |
| 24 Dec 2018 | HKD | 75.35 | 76.15 | 75.2 | 75.95 | 75.95 | -0.35 (-0.46%) | 2,428,189 |
| 21 Dec 2018 | HKD | 76.1 | 76.5 | 75.65 | 76.3 | 76.3 | -1.35 (-1.74%) | 12,677,300 |
| 20 Dec 2018 | HKD | 78.8 | 79.2 | 77 | 77.65 | 77.65 | -0.9 (-1.15%) | 4,260,894 |
| 19 Dec 2018 | HKD | 79 | 79.25 | 78.5 | 78.55 | 78.55 | +0.4 (+0.51%) | 4,456,229 |
| 18 Dec 2018 | HKD | 79.3 | 80.05 | 78.05 | 78.15 | 78.15 | -1.5 (-1.88%) | 4,511,160 |
| 17 Dec 2018 | HKD | 79.45 | 79.85 | 78.8 | 79.65 | 79.65 | +0.45 (+0.57%) | 4,610,711 |
| 14 Dec 2018 | HKD | 78.5 | 79.25 | 78.05 | 79.2 | 79.2 | +0.3 (+0.38%) | 5,156,938 |
