| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2019 | HKD | 1.21 | 1.24 | 1.18 | 1.2 | 11.4098 | 0.0 (0.0%) | 186,366 |
| 23 Jan 2019 | HKD | 1.2 | 1.21 | 1.1601 | 1.2 | 11.4098 | 0.0 (0.0%) | 168,486 |
| 22 Jan 2019 | HKD | 1.2 | 1.22 | 1.13 | 1.2 | 11.4098 | +0.01 (+0.84%) | 372,731 |
| 21 Jan 2019 | HKD | 1.22 | 1.24 | 1.19 | 1.19 | 11.3148 | -0.03 (-2.46%) | 164,910 |
| 18 Jan 2019 | HKD | 1.1601 | 1.22 | 1.15 | 1.22 | 11.6 | +0.07 (+6.09%) | 201,090 |
| 17 Jan 2019 | HKD | 1.17 | 1.17 | 1.14 | 1.15 | 10.9344 | -0.05 (-4.17%) | 164,700 |
| 16 Jan 2019 | HKD | 1.24 | 1.25 | 1.18 | 1.2 | 11.4098 | -0.03 (-2.44%) | 205,717 |
| 15 Jan 2019 | HKD | 1.1601 | 1.23 | 1.1601 | 1.23 | 11.6951 | +0.08 (+6.96%) | 238,236 |
| 14 Jan 2019 | HKD | 1.18 | 1.2 | 1.15 | 1.15 | 10.9344 | -0.03 (-2.54%) | 128,731 |
| 11 Jan 2019 | HKD | 1.21 | 1.22 | 1.14 | 1.18 | 11.2197 | -0.05 (-4.07%) | 202,983 |
| 10 Jan 2019 | HKD | 1.08 | 1.23 | 1.0401 | 1.23 | 11.6951 | +0.15 (+13.89%) | 270,083 |
| 9 Jan 2019 | HKD | 1.08 | 1.1 | 1.05 | 1.08 | 10.2689 | 0.0 (0.0%) | 78,879 |
| 8 Jan 2019 | HKD | 1.12 | 1.14 | 1.06 | 1.08 | 10.2689 | -0.05 (-4.42%) | 145,769 |
| 7 Jan 2019 | HKD | 1.17 | 1.18 | 1.1 | 1.13 | 10.7443 | -0.03 (-2.59%) | 73,410 |
| 4 Jan 2019 | HKD | 1.09 | 1.18 | 1.09 | 1.1601 | 11.0305 | +0.06 (+5.46%) | 126,628 |
| 3 Jan 2019 | HKD | 1.09 | 1.1 | 1.08 | 1.1 | 10.459 | -0.01 (-0.90%) | 49,010 |
| 2 Jan 2019 | HKD | 1.1601 | 1.18 | 1.1 | 1.11 | 10.5541 | -0.05 (-4.32%) | 256,831 |
| 1 Jan 2019 | HKD | 1.1601 | 1.1601 | 1.1601 | 1.1601 | 11.0305 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 1.15 | 1.18 | 1.15 | 1.1601 | 11.0305 | -0.01 (-0.85%) | 179,845 |
| 28 Dec 2018 | HKD | 1.17 | 1.18 | 1.1601 | 1.17 | 11.1246 | 0.0 (0.0%) | 236,007 |
| 27 Dec 2018 | HKD | 1.1601 | 1.18 | 1.12 | 1.17 | 11.1246 | +0.01 (+0.85%) | 463,148 |
| 24 Dec 2018 | HKD | 1.1 | 1.1601 | 1.1 | 1.1601 | 11.0305 | +0.06 (+5.46%) | 196,252 |
| 21 Dec 2018 | HKD | 1.09 | 1.1 | 1.02 | 1.1 | 10.459 | 0.0 (0.0%) | 575,503 |
| 20 Dec 2018 | HKD | 1.15 | 1.1601 | 1.08 | 1.1 | 10.459 | -0.04 (-3.51%) | 272,607 |
| 19 Dec 2018 | HKD | 1.18 | 1.19 | 1.12 | 1.14 | 10.8393 | -0.05 (-4.20%) | 255,569 |
| 18 Dec 2018 | HKD | 1.2 | 1.22 | 1.17 | 1.19 | 11.3148 | -0.01 (-0.83%) | 196,883 |
| 17 Dec 2018 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 11.4098 | 0.0 (0.0%) | 283,755 |
| 14 Dec 2018 | HKD | 1.2 | 1.21 | 1.1601 | 1.2 | 11.4098 | 0.0 (0.0%) | 144,717 |
| 13 Dec 2018 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 11.4098 | -0.01 (-0.83%) | 163,228 |
| 12 Dec 2018 | HKD | 1.24 | 1.25 | 1.18 | 1.21 | 11.5049 | -0.02 (-1.63%) | 168,907 |
