| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 69.55 | 69.85 | 68.5 | 68.6 | 68.6 | -1.3 (-1.86%) | 15,291,494 |
| 18 Jan 2019 | HKD | 69 | 70 | 68.6 | 69.9 | 69.9 | +1.25 (+1.82%) | 18,072,715 |
| 17 Jan 2019 | HKD | 69.8 | 69.8 | 68.45 | 68.65 | 68.65 | -1.05 (-1.51%) | 15,304,850 |
| 16 Jan 2019 | HKD | 69.15 | 69.75 | 68.55 | 69.7 | 69.7 | +0.1 (+0.14%) | 21,794,363 |
| 15 Jan 2019 | HKD | 68 | 69.6 | 67.55 | 69.6 | 69.6 | +2.5 (+3.73%) | 24,123,373 |
| 14 Jan 2019 | HKD | 67.45 | 67.45 | 66.35 | 67.1 | 67.1 | -0.2 (-0.30%) | 13,877,459 |
| 11 Jan 2019 | HKD | 67.5 | 67.5 | 66.75 | 67.3 | 67.3 | +0.5 (+0.75%) | 17,283,945 |
| 10 Jan 2019 | HKD | 67 | 67 | 65.6 | 66.8 | 66.8 | +0.9 (+1.37%) | 22,276,664 |
| 9 Jan 2019 | HKD | 65.5 | 65.95 | 65 | 65.9 | 65.9 | +1.9 (+2.97%) | 31,453,181 |
| 8 Jan 2019 | HKD | 63.8 | 64.25 | 63.3 | 64 | 64 | +0.7 (+1.11%) | 19,412,127 |
| 7 Jan 2019 | HKD | 64 | 64.5 | 63.05 | 63.3 | 63.3 | -0.15 (-0.24%) | 17,478,541 |
| 4 Jan 2019 | HKD | 61.2 | 63.45 | 61 | 63.45 | 63.45 | +1.6 (+2.59%) | 25,312,949 |
| 3 Jan 2019 | HKD | 62.4 | 62.7 | 61.4 | 61.85 | 61.85 | -1.1 (-1.75%) | 24,916,086 |
| 2 Jan 2019 | HKD | 65 | 65 | 62.6 | 62.95 | 62.95 | -2.05 (-3.15%) | 21,983,005 |
| 1 Jan 2019 | HKD | 65 | 65 | 65 | 65 | 65 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 64.65 | 65.3 | 64.3 | 65 | 65 | +0.85 (+1.33%) | 11,782,085 |
| 28 Dec 2018 | HKD | 63.7 | 64.35 | 63.3 | 64.15 | 64.15 | +0.45 (+0.71%) | 15,521,921 |
| 27 Dec 2018 | HKD | 64.65 | 64.95 | 63.45 | 63.7 | 63.7 | -0.3 (-0.47%) | 18,479,943 |
| 24 Dec 2018 | HKD | 63.35 | 64 | 63.25 | 64 | 64 | -0.8 (-1.23%) | 9,995,675 |
| 21 Dec 2018 | HKD | 63.95 | 64.9 | 63.25 | 64.8 | 64.8 | +0.65 (+1.01%) | 30,089,234 |
| 20 Dec 2018 | HKD | 64.25 | 64.7 | 63.6 | 64.15 | 64.15 | -0.3 (-0.47%) | 16,905,196 |
| 19 Dec 2018 | HKD | 63.6 | 64.8 | 63.4 | 64.45 | 64.45 | +1.1 (+1.74%) | 19,503,636 |
| 18 Dec 2018 | HKD | 64 | 64.65 | 63.35 | 63.35 | 63.35 | -0.4 (-0.63%) | 22,929,966 |
| 17 Dec 2018 | HKD | 64.05 | 64.3 | 62.85 | 63.75 | 63.75 | -0.3 (-0.47%) | 17,383,145 |
| 14 Dec 2018 | HKD | 64.05 | 64.05 | 63.25 | 64.05 | 64.05 | -0.55 (-0.85%) | 16,690,840 |
| 13 Dec 2018 | HKD | 65 | 65 | 63.7 | 64.6 | 64.6 | +0.65 (+1.02%) | 19,860,850 |
| 12 Dec 2018 | HKD | 63.05 | 64 | 62.6 | 63.95 | 63.95 | +1.6 (+2.57%) | 19,515,436 |
| 11 Dec 2018 | HKD | 61.55 | 62.6 | 61.55 | 62.35 | 62.35 | +0.45 (+0.73%) | 20,868,696 |
| 10 Dec 2018 | HKD | 62.5 | 63.1 | 61 | 61.9 | 61.9 | -1.15 (-1.82%) | 26,029,035 |
| 7 Dec 2018 | HKD | 64.3 | 64.4 | 62.9 | 63.05 | 63.05 | -0.15 (-0.24%) | 21,281,751 |
