| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 63.7 | 63.9 | 63 | 63.2 | 63.2 | -1.6 (-2.47%) | 20,927,903 |
| 5 Dec 2018 | HKD | 65.2 | 65.9 | 64.7 | 64.8 | 64.8 | -2.2 (-3.28%) | 22,118,378 |
| 4 Dec 2018 | HKD | 65.55 | 67 | 65.5 | 67 | 67 | +0.75 (+1.13%) | 25,302,558 |
| 3 Dec 2018 | HKD | 65 | 66.75 | 64.8 | 66.25 | 66.25 | +2.4 (+3.76%) | 41,438,754 |
| 30 Nov 2018 | HKD | 64.75 | 65 | 63.85 | 63.85 | 63.85 | -0.55 (-0.85%) | 25,713,026 |
| 29 Nov 2018 | HKD | 65.8 | 66.05 | 64.3 | 64.4 | 64.4 | -0.3 (-0.46%) | 26,384,090 |
| 28 Nov 2018 | HKD | 64.9 | 65 | 64.05 | 64.7 | 64.7 | +0.35 (+0.54%) | 16,541,180 |
| 27 Nov 2018 | HKD | 65 | 65 | 64.25 | 64.35 | 64.35 | -0.55 (-0.85%) | 18,733,356 |
| 26 Nov 2018 | HKD | 64.3 | 65.3 | 63.95 | 64.9 | 64.9 | +1.15 (+1.80%) | 20,943,898 |
| 23 Nov 2018 | HKD | 63.7 | 63.9 | 63.25 | 63.75 | 63.75 | +0.1 (+0.16%) | 7,624,016 |
| 22 Nov 2018 | HKD | 64.05 | 64.2 | 63.35 | 63.65 | 63.65 | +0.2 (+0.32%) | 11,206,679 |
| 21 Nov 2018 | HKD | 62.3 | 63.9 | 61.65 | 63.45 | 63.45 | +0.7 (+1.12%) | 23,137,328 |
| 20 Nov 2018 | HKD | 64 | 64.5 | 62.6 | 62.75 | 62.75 | -2.8 (-4.27%) | 35,214,407 |
| 19 Nov 2018 | HKD | 65.3 | 66 | 65.05 | 65.55 | 65.55 | +0.95 (+1.47%) | 23,466,983 |
| 16 Nov 2018 | HKD | 64.2 | 64.75 | 63.3 | 64.6 | 64.6 | +0.4 (+0.62%) | 13,260,093 |
| 15 Nov 2018 | HKD | 64 | 64.45 | 62.9 | 64.2 | 64.2 | +0.7 (+1.10%) | 17,295,141 |
| 14 Nov 2018 | HKD | 64 | 64.3 | 63.1 | 63.5 | 63.5 | -1.25 (-1.93%) | 17,774,069 |
| 13 Nov 2018 | HKD | 62.95 | 64.8 | 62.5 | 64.75 | 64.75 | +1.1 (+1.73%) | 19,299,743 |
| 12 Nov 2018 | HKD | 62.5 | 64.15 | 62.4 | 63.65 | 63.65 | +1 (+1.60%) | 14,090,679 |
| 9 Nov 2018 | HKD | 62.95 | 63.3 | 62.45 | 62.65 | 62.65 | -0.7 (-1.10%) | 18,304,437 |
| 8 Nov 2018 | HKD | 65.2 | 65.2 | 63 | 63.35 | 63.35 | -0.25 (-0.39%) | 18,245,456 |
| 7 Nov 2018 | HKD | 62.6 | 64.4 | 62.5 | 63.6 | 63.6 | +1.1 (+1.76%) | 24,427,253 |
| 6 Nov 2018 | HKD | 62.2 | 62.5 | 61.7 | 62.5 | 62.5 | +0.3 (+0.48%) | 16,245,497 |
| 5 Nov 2018 | HKD | 63 | 63.35 | 62.05 | 62.2 | 62.2 | -2.05 (-3.19%) | 19,638,447 |
| 2 Nov 2018 | HKD | 62.5 | 64.8 | 62 | 64.25 | 64.25 | +2.95 (+4.81%) | 40,719,541 |
| 1 Nov 2018 | HKD | 60.5 | 61.45 | 59.65 | 61.3 | 61.3 | +1.95 (+3.29%) | 35,655,967 |
| 31 Oct 2018 | HKD | 58.45 | 59.55 | 58.3 | 59.35 | 59.35 | +1.1 (+1.89%) | 31,517,662 |
| 30 Oct 2018 | HKD | 59.8 | 59.9 | 58.2 | 58.25 | 58.25 | -1.3 (-2.18%) | 28,949,392 |
| 29 Oct 2018 | HKD | 60 | 60.5 | 59 | 59.55 | 59.55 | +0.15 (+0.25%) | 23,694,550 |
| 26 Oct 2018 | HKD | 60.3 | 60.3 | 59.15 | 59.4 | 59.4 | +0.05 (+0.08%) | 26,477,457 |
