| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | HKD | 22.55 | 22.65 | 22.15 | 22.65 | 22.65 | +0.45 (+2.03%) | 1,109,960 |
| 12 Dec 2018 | HKD | 22.25 | 22.6 | 22.1 | 22.2 | 22.2 | +0.4 (+1.83%) | 1,067,600 |
| 11 Dec 2018 | HKD | 22 | 22.1 | 21.75 | 21.8 | 21.8 | -0.15 (-0.68%) | 1,194,497 |
| 10 Dec 2018 | HKD | 22.4 | 22.55 | 21.6 | 21.95 | 21.95 | -0.8 (-3.52%) | 2,284,880 |
| 7 Dec 2018 | HKD | 23.25 | 23.25 | 22.75 | 22.75 | 22.75 | -0.5 (-2.15%) | 1,152,208 |
| 6 Dec 2018 | HKD | 23.7 | 23.7 | 22.75 | 23.25 | 23.25 | -0.75 (-3.13%) | 2,348,532 |
| 5 Dec 2018 | HKD | 23.5 | 24.15 | 23.4 | 24 | 24 | -0.55 (-2.24%) | 2,703,000 |
| 4 Dec 2018 | HKD | 24.05 | 24.75 | 23.35 | 24.55 | 24.55 | +0.5 (+2.08%) | 4,452,052 |
| 3 Dec 2018 | HKD | 22.9 | 24.85 | 22.6 | 24.05 | 24.05 | +1.7 (+7.61%) | 5,499,900 |
| 30 Nov 2018 | HKD | 20.75 | 22.65 | 20.75 | 22.35 | 22.35 | +1.3 (+6.18%) | 6,424,413 |
| 29 Nov 2018 | HKD | 21.2 | 21.45 | 20.9 | 21.05 | 21.05 | -0.15 (-0.71%) | 1,501,053 |
| 28 Nov 2018 | HKD | 20.75 | 21.2 | 20.35 | 21.2 | 21.2 | +0.4 (+1.92%) | 2,188,660 |
| 27 Nov 2018 | HKD | 21.1 | 21.3 | 20.75 | 20.8 | 20.8 | -0.35 (-1.65%) | 2,020,927 |
| 26 Nov 2018 | HKD | 21.25 | 21.7 | 20.85 | 21.15 | 21.15 | -0.05 (-0.24%) | 1,974,996 |
| 23 Nov 2018 | HKD | 21.55 | 21.65 | 21 | 21.2 | 21.2 | -0.25 (-1.17%) | 954,500 |
| 22 Nov 2018 | HKD | 21.55 | 21.65 | 21.25 | 21.45 | 21.45 | -0.05 (-0.23%) | 952,978 |
| 21 Nov 2018 | HKD | 21.55 | 21.6 | 21.25 | 21.5 | 21.5 | -0.3 (-1.38%) | 2,180,065 |
| 20 Nov 2018 | HKD | 22.3 | 22.3 | 21.8 | 21.8 | 21.8 | -0.65 (-2.90%) | 1,208,890 |
| 19 Nov 2018 | HKD | 22.3 | 22.55 | 22 | 22.45 | 22.45 | +0.3 (+1.35%) | 1,934,157 |
| 16 Nov 2018 | HKD | 21.8 | 22.4 | 21.8 | 22.15 | 22.15 | +0.1 (+0.45%) | 1,062,025 |
| 15 Nov 2018 | HKD | 21.7 | 22.25 | 21.55 | 22.05 | 22.05 | +0.45 (+2.08%) | 985,000 |
| 14 Nov 2018 | HKD | 21.65 | 21.95 | 21.45 | 21.6 | 21.6 | -0.05 (-0.23%) | 1,558,602 |
| 13 Nov 2018 | HKD | 21.25 | 21.8 | 21.1 | 21.65 | 21.65 | -0.2 (-0.92%) | 4,481,332 |
| 12 Nov 2018 | HKD | 21.65 | 22 | 21.25 | 21.85 | 21.85 | +0.35 (+1.63%) | 1,402,000 |
| 9 Nov 2018 | HKD | 21.9 | 21.9 | 21.2 | 21.5 | 21.5 | -0.55 (-2.49%) | 1,316,000 |
| 8 Nov 2018 | HKD | 22.3 | 22.4 | 22 | 22.05 | 22.05 | +0.05 (+0.23%) | 2,017,757 |
| 7 Nov 2018 | HKD | 22 | 22.25 | 21.65 | 22 | 22 | +0.15 (+0.69%) | 2,232,900 |
| 6 Nov 2018 | HKD | 22.4 | 22.4 | 21.7 | 21.85 | 21.85 | -0.15 (-0.68%) | 2,198,422 |
| 5 Nov 2018 | HKD | 22.15 | 22.7 | 21.85 | 22 | 22 | -0.6 (-2.65%) | 1,976,644 |
| 2 Nov 2018 | HKD | 22.1 | 22.7 | 21.85 | 22.6 | 22.6 | +1.1 (+5.12%) | 6,217,140 |
