| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | HKD | 3.89 | 4.04 | 3.88 | 4.03 | 20.15 | +0.13 (+3.33%) | 1,131,600 |
| 19 Dec 2018 | HKD | 3.63 | 3.9 | 3.63 | 3.9 | 19.5 | +0.25 (+6.85%) | 1,433,363 |
| 18 Dec 2018 | HKD | 3.57 | 3.66 | 3.52 | 3.65 | 18.25 | +0.08 (+2.24%) | 828,391 |
| 17 Dec 2018 | HKD | 3.75 | 3.79 | 3.57 | 3.57 | 17.85 | -0.15 (-4.03%) | 575,600 |
| 14 Dec 2018 | HKD | 3.7 | 3.74 | 3.56 | 3.72 | 18.6 | +0.02 (+0.54%) | 559,200 |
| 13 Dec 2018 | HKD | 3.78 | 3.8 | 3.54 | 3.7 | 18.5 | -0.03 (-0.80%) | 686,400 |
| 12 Dec 2018 | HKD | 3.83 | 3.83 | 3.66 | 3.73 | 18.65 | -0.06 (-1.58%) | 468,127 |
| 11 Dec 2018 | HKD | 3.84 | 3.84 | 3.79 | 3.79 | 18.95 | -0.05 (-1.30%) | 576,000 |
| 10 Dec 2018 | HKD | 3.8 | 3.85 | 3.79 | 3.84 | 19.2 | -0.02 (-0.52%) | 631,200 |
| 7 Dec 2018 | HKD | 3.83 | 3.89 | 3.82 | 3.86 | 19.3 | +0.03 (+0.78%) | 519,687 |
| 6 Dec 2018 | HKD | 3.86 | 3.91 | 3.83 | 3.83 | 19.15 | -0.03 (-0.78%) | 615,920 |
| 5 Dec 2018 | HKD | 3.75 | 3.86 | 3.71 | 3.86 | 19.3 | +0.11 (+2.93%) | 470,000 |
| 4 Dec 2018 | HKD | 3.83 | 3.83 | 3.51 | 3.75 | 18.75 | 0.0 (0.0%) | 842,231 |
| 3 Dec 2018 | HKD | 3.83 | 3.83 | 3.72 | 3.75 | 18.75 | -0.05 (-1.32%) | 1,096,861 |
| 30 Nov 2018 | HKD | 3.59 | 3.8 | 3.59 | 3.8 | 19 | +0.24 (+6.74%) | 2,222,646 |
| 29 Nov 2018 | HKD | 3.51 | 3.56 | 3.45 | 3.56 | 17.8 | +0.05 (+1.42%) | 841,186 |
| 28 Nov 2018 | HKD | 3.38 | 3.57 | 3.35 | 3.51 | 17.55 | +0.17 (+5.09%) | 1,159,827 |
| 27 Nov 2018 | HKD | 3.31 | 3.36 | 3.29 | 3.34 | 16.7 | +0.03 (+0.91%) | 403,687 |
| 26 Nov 2018 | HKD | 3.4 | 3.4 | 3.28 | 3.31 | 16.55 | -0.08 (-2.36%) | 571,600 |
| 23 Nov 2018 | HKD | 3.42 | 3.42 | 3.32 | 3.39 | 16.95 | -0.02 (-0.59%) | 610,400 |
| 22 Nov 2018 | HKD | 3.34 | 3.47 | 3.29 | 3.41 | 17.05 | +0.03 (+0.89%) | 1,156,044 |
| 21 Nov 2018 | HKD | 3.36 | 3.46 | 3.31 | 3.38 | 16.9 | -0.02 (-0.59%) | 254,009 |
| 20 Nov 2018 | HKD | 3.15 | 3.44 | 3.14 | 3.4 | 17 | +0.23 (+7.26%) | 1,120,322 |
| 19 Nov 2018 | HKD | 2.95 | 3.17 | 2.95 | 3.17 | 15.85 | +0.23 (+7.82%) | 701,200 |
| 16 Nov 2018 | HKD | 2.96 | 2.98 | 2.88 | 2.94 | 14.7 | -0.01 (-0.34%) | 876,734 |
| 15 Nov 2018 | HKD | 2.96 | 2.99 | 2.92 | 2.95 | 14.75 | 0.0 (0.0%) | 354,800 |
| 14 Nov 2018 | HKD | 2.93 | 2.98 | 2.92 | 2.95 | 14.75 | +0.02 (+0.68%) | 378,800 |
| 13 Nov 2018 | HKD | 2.97 | 2.98 | 2.91 | 2.93 | 14.65 | -0.04 (-1.35%) | 310,830 |
| 12 Nov 2018 | HKD | 3.01 | 3.01 | 2.95 | 2.97 | 14.85 | -0.06 (-1.98%) | 303,200 |
| 9 Nov 2018 | HKD | 3.1 | 3.1 | 3 | 3.03 | 15.15 | -0.05 (-1.62%) | 298,000 |
