| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | HKD | 58.45 | 58.95 | 56.2 | 57.5 | 57.5 | -1.7 (-2.87%) | 7,480,765 |
| 19 Dec 2018 | HKD | 57.5 | 59.5 | 57.45 | 59.2 | 59.2 | +1.4 (+2.42%) | 7,110,671 |
| 18 Dec 2018 | HKD | 57.5 | 58.4 | 56.95 | 57.8 | 57.8 | +0.3 (+0.52%) | 6,995,639 |
| 17 Dec 2018 | HKD | 57.25 | 57.5 | 56.75 | 57.5 | 57.5 | +0.05 (+0.09%) | 4,714,223 |
| 14 Dec 2018 | HKD | 57.5 | 57.5 | 56.4 | 57.45 | 57.45 | +0.1 (+0.17%) | 5,198,240 |
| 13 Dec 2018 | HKD | 57.3 | 57.4 | 55.85 | 57.35 | 57.35 | +0.4 (+0.70%) | 5,517,533 |
| 12 Dec 2018 | HKD | 55.75 | 57.1 | 55.1 | 56.95 | 56.95 | +1.7 (+3.08%) | 4,627,920 |
| 11 Dec 2018 | HKD | 54.9 | 55.9 | 54.65 | 55.25 | 55.25 | -0.2 (-0.36%) | 3,774,782 |
| 10 Dec 2018 | HKD | 55.2 | 56.55 | 55.15 | 55.45 | 55.45 | -1.35 (-2.38%) | 3,894,442 |
| 7 Dec 2018 | HKD | 57.85 | 57.9 | 56.65 | 56.8 | 56.8 | +0.6 (+1.07%) | 4,466,992 |
| 6 Dec 2018 | HKD | 55.55 | 56.25 | 55.3 | 56.2 | 56.2 | -0.55 (-0.97%) | 4,172,118 |
| 5 Dec 2018 | HKD | 56.3 | 57.15 | 56.1 | 56.75 | 56.75 | -0.4 (-0.70%) | 3,035,032 |
| 4 Dec 2018 | HKD | 57.35 | 57.55 | 56.6 | 57.15 | 57.15 | -0.75 (-1.30%) | 6,324,413 |
| 3 Dec 2018 | HKD | 57.2 | 58.25 | 56.5 | 57.9 | 57.9 | +1.55 (+2.75%) | 9,082,461 |
| 30 Nov 2018 | HKD | 56.75 | 56.75 | 56.1 | 56.35 | 56.35 | +0.35 (+0.63%) | 8,843,190 |
| 29 Nov 2018 | HKD | 56.8 | 57.5 | 55.9 | 56 | 56 | +0.25 (+0.45%) | 7,316,641 |
| 28 Nov 2018 | HKD | 54.3 | 55.95 | 54.3 | 55.75 | 55.75 | +0.85 (+1.55%) | 3,309,881 |
| 27 Nov 2018 | HKD | 54.95 | 55.55 | 54.65 | 54.9 | 54.9 | -0.65 (-1.17%) | 4,580,885 |
| 26 Nov 2018 | HKD | 54.65 | 55.8 | 54.35 | 55.55 | 55.55 | +1.5 (+2.78%) | 3,811,420 |
| 23 Nov 2018 | HKD | 54 | 54.2 | 53.1 | 54.05 | 54.05 | +0.2 (+0.37%) | 3,942,174 |
| 22 Nov 2018 | HKD | 54.3 | 54.45 | 53.8 | 53.85 | 53.85 | +0.05 (+0.09%) | 3,714,773 |
| 21 Nov 2018 | HKD | 53.8 | 54.5 | 53.3 | 53.8 | 53.8 | -1.05 (-1.91%) | 8,676,453 |
| 20 Nov 2018 | HKD | 55.6 | 55.95 | 54.8 | 54.85 | 54.85 | -1.55 (-2.75%) | 3,632,444 |
| 19 Nov 2018 | HKD | 56.8 | 56.8 | 55.7 | 56.4 | 56.4 | +0.8 (+1.44%) | 5,222,923 |
| 16 Nov 2018 | HKD | 54.45 | 55.9 | 54.45 | 55.6 | 55.6 | +0.15 (+0.27%) | 3,956,225 |
| 15 Nov 2018 | HKD | 55 | 55.75 | 54.25 | 55.45 | 55.45 | +1.35 (+2.50%) | 5,751,851 |
| 14 Nov 2018 | HKD | 54.6 | 54.6 | 53.85 | 54.1 | 54.1 | 0.0 (0.0%) | 3,053,407 |
| 13 Nov 2018 | HKD | 52.5 | 54.3 | 52.5 | 54.1 | 54.1 | -0.05 (-0.09%) | 4,498,784 |
| 12 Nov 2018 | HKD | 53 | 54.45 | 52.9 | 54.15 | 54.15 | +0.9 (+1.69%) | 2,643,730 |
| 9 Nov 2018 | HKD | 54.15 | 54.85 | 53 | 53.25 | 53.25 | -1.75 (-3.18%) | 4,477,212 |
