| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | HKD | 78.9 | 79.4 | 78.65 | 78.9 | 78.9 | +0.05 (+0.06%) | 5,506,259 |
| 12 Dec 2018 | HKD | 78.3 | 78.9 | 78.05 | 78.85 | 78.85 | +1.6 (+2.07%) | 6,923,977 |
| 11 Dec 2018 | HKD | 75.05 | 77.3 | 75.05 | 77.25 | 77.25 | +1.45 (+1.91%) | 7,018,819 |
| 10 Dec 2018 | HKD | 78 | 78.75 | 75.4 | 75.8 | 75.8 | -2.7 (-3.44%) | 11,868,500 |
| 7 Dec 2018 | HKD | 80.4 | 80.4 | 78.45 | 78.5 | 78.5 | -0.35 (-0.44%) | 4,803,040 |
| 6 Dec 2018 | HKD | 80 | 80.35 | 78.7 | 78.85 | 78.85 | -1.8 (-2.23%) | 7,758,084 |
| 5 Dec 2018 | HKD | 81.45 | 81.85 | 80.6 | 80.65 | 80.65 | -1.7 (-2.06%) | 5,510,413 |
| 4 Dec 2018 | HKD | 82.8 | 82.8 | 81.95 | 82.35 | 82.35 | +0.05 (+0.06%) | 4,439,790 |
| 3 Dec 2018 | HKD | 82.7 | 82.7 | 81.75 | 82.3 | 82.3 | +0.5 (+0.61%) | 5,806,923 |
| 30 Nov 2018 | HKD | 81.25 | 81.85 | 80.8 | 81.8 | 81.8 | +0.3 (+0.37%) | 7,542,665 |
| 29 Nov 2018 | HKD | 83.05 | 83.45 | 81.05 | 81.5 | 81.5 | -1.65 (-1.98%) | 6,387,867 |
| 28 Nov 2018 | HKD | 82.35 | 83.25 | 82.3 | 83.15 | 83.15 | +0.5 (+0.60%) | 3,284,959 |
| 27 Nov 2018 | HKD | 83.35 | 83.6 | 82.5 | 82.65 | 82.65 | -0.7 (-0.84%) | 3,540,440 |
| 26 Nov 2018 | HKD | 82.15 | 83.5 | 81.1 | 83.35 | 83.35 | +1.85 (+2.27%) | 5,204,127 |
| 23 Nov 2018 | HKD | 81.25 | 81.85 | 81 | 81.5 | 81.5 | +0.3 (+0.37%) | 1,724,902 |
| 22 Nov 2018 | HKD | 81.1 | 81.3 | 80.35 | 81.2 | 81.2 | +0.35 (+0.43%) | 2,594,663 |
| 21 Nov 2018 | HKD | 80.8 | 81.05 | 80.2 | 80.85 | 80.85 | -0.8 (-0.98%) | 4,545,427 |
| 20 Nov 2018 | HKD | 82 | 82.85 | 81.6 | 81.65 | 81.65 | -1.2 (-1.45%) | 4,690,579 |
| 19 Nov 2018 | HKD | 81 | 83 | 80.8 | 82.85 | 82.85 | +1.35 (+1.66%) | 6,021,344 |
| 16 Nov 2018 | HKD | 81.7 | 81.7 | 80.2 | 81.5 | 81.5 | +0.1 (+0.12%) | 4,135,509 |
| 15 Nov 2018 | HKD | 79.9 | 81.6 | 79.65 | 81.4 | 81.4 | +1.45 (+1.81%) | 7,383,723 |
| 14 Nov 2018 | HKD | 80 | 80.5 | 79.6 | 79.95 | 79.95 | -0.4 (-0.50%) | 3,379,638 |
| 13 Nov 2018 | HKD | 78.1 | 80.4 | 78.1 | 80.35 | 80.35 | +0.4 (+0.50%) | 4,016,144 |
| 12 Nov 2018 | HKD | 79.15 | 80.85 | 79 | 79.95 | 79.95 | +0.95 (+1.20%) | 4,160,405 |
| 9 Nov 2018 | HKD | 79.45 | 79.85 | 78.55 | 79 | 79 | -1.5 (-1.86%) | 10,229,270 |
| 8 Nov 2018 | HKD | 82 | 82 | 80.35 | 80.5 | 80.5 | -0.05 (-0.06%) | 5,746,654 |
| 7 Nov 2018 | HKD | 80.75 | 81.9 | 80.15 | 80.55 | 80.55 | -0.7 (-0.86%) | 4,001,272 |
| 6 Nov 2018 | HKD | 81 | 81.3 | 80.05 | 81.25 | 81.25 | +1.2 (+1.50%) | 5,321,828 |
| 5 Nov 2018 | HKD | 80.5 | 80.95 | 79.85 | 80.05 | 80.05 | -1.85 (-2.26%) | 6,619,645 |
| 2 Nov 2018 | HKD | 79.6 | 82.05 | 79.3 | 81.9 | 81.9 | +2.55 (+3.21%) | 18,596,039 |
