| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 11.5703 | 11.8089 | 11.4113 | 11.6101 | 11.6101 | -0.04 (-0.34%) | 2,158,000 |
| 18 Jan 2019 | HKD | 11.4312 | 11.6896 | 11.292 | 11.6499 | 11.6499 | +0.378 (+3.35%) | 5,873,777 |
| 17 Jan 2019 | HKD | 11.8884 | 12.0673 | 11.1727 | 11.2721 | 11.2721 | -0.457 (-3.90%) | 11,720,610 |
| 16 Jan 2019 | HKD | 11.133 | 11.8288 | 10.9342 | 11.7294 | 11.7294 | +0.457 (+4.06%) | 8,324,000 |
| 15 Jan 2019 | HKD | 11.0137 | 11.2721 | 10.954 | 11.2721 | 11.2721 | +0.417 (+3.85%) | 5,816,332 |
| 14 Jan 2019 | HKD | 11.0336 | 11.2125 | 10.7354 | 10.8546 | 10.8546 | -0.259 (-2.33%) | 3,338,000 |
| 11 Jan 2019 | HKD | 11.3318 | 11.3715 | 10.8944 | 11.1131 | 11.1131 | -0.219 (-1.93%) | 5,593,931 |
| 10 Jan 2019 | HKD | 10.9342 | 11.4312 | 10.6558 | 11.3318 | 11.3318 | +0.477 (+4.40%) | 10,141,630 |
| 9 Jan 2019 | HKD | 10.636 | 11.1131 | 10.3974 | 10.8546 | 10.8546 | +0.417 (+4.00%) | 12,168,320 |
| 8 Jan 2019 | HKD | 10.8546 | 10.8944 | 10.3775 | 10.4372 | 10.4372 | -0.258 (-2.42%) | 7,852,110 |
| 7 Jan 2019 | HKD | 10.7354 | 10.8348 | 10.5167 | 10.6956 | 10.6956 | +0.06 (+0.56%) | 8,252,190 |
| 4 Jan 2019 | HKD | 9.8407 | 10.7155 | 9.5425 | 10.636 | 10.636 | +0.716 (+7.21%) | 10,338,000 |
| 3 Jan 2019 | HKD | 10.0793 | 10.4372 | 9.8407 | 9.9203 | 9.9203 | -0.159 (-1.58%) | 5,683,568 |
| 2 Jan 2019 | HKD | 10.3974 | 10.4372 | 9.9401 | 10.0793 | 10.0793 | -0.421 (-4.01%) | 5,372,888 |
| 1 Jan 2019 | HKD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.003 (+0.03%) | 0 |
| 31 Dec 2018 | HKD | 10.5366 | 10.6161 | 9.9799 | 10.4968 | 10.4968 | +0.199 (+1.93%) | 3,574,964 |
| 28 Dec 2018 | HKD | 9.5028 | 10.3378 | 9.5028 | 10.298 | 10.298 | +0.875 (+9.28%) | 7,866,233 |
| 27 Dec 2018 | HKD | 10.6956 | 10.6956 | 9.3736 | 9.4233 | 9.4233 | -0.736 (-7.24%) | 9,238,956 |
| 24 Dec 2018 | HKD | 10.1588 | 10.4372 | 10.0992 | 10.1588 | 10.1588 | -0.219 (-2.11%) | 2,767,746 |
| 21 Dec 2018 | HKD | 10.7155 | 10.7155 | 10.0793 | 10.3775 | 10.3775 | -0.338 (-3.15%) | 7,623,283 |
| 20 Dec 2018 | HKD | 10.6161 | 10.9143 | 10.5366 | 10.7155 | 10.7155 | +0.099 (+0.94%) | 5,864,000 |
| 19 Dec 2018 | HKD | 11.133 | 11.3516 | 10.457 | 10.6161 | 10.6161 | -0.477 (-4.30%) | 7,691,965 |
| 18 Dec 2018 | HKD | 11.8089 | 12.1469 | 10.9938 | 11.0932 | 11.0932 | -0.338 (-2.96%) | 10,574,570 |
| 17 Dec 2018 | HKD | 11.63 | 11.7294 | 11.4113 | 11.4312 | 11.4312 | -0.298 (-2.54%) | 3,583,440 |
| 14 Dec 2018 | HKD | 12.0673 | 12.0673 | 11.4312 | 11.7294 | 11.7294 | -0.358 (-2.96%) | 7,732,205 |
| 13 Dec 2018 | HKD | 11.8089 | 12.2264 | 11.6101 | 12.0872 | 12.0872 | +0.457 (+3.93%) | 5,888,195 |
| 12 Dec 2018 | HKD | 11.8685 | 11.9679 | 11.5306 | 11.63 | 11.63 | -0.06 (-0.51%) | 3,661,000 |
| 11 Dec 2018 | HKD | 11.6697 | 11.8884 | 11.5107 | 11.6896 | 11.6896 | +0.04 (+0.34%) | 5,481,850 |
| 10 Dec 2018 | HKD | 12.0276 | 12.0276 | 11.4312 | 11.6499 | 11.6499 | -0.398 (-3.30%) | 6,670,500 |
| 7 Dec 2018 | HKD | 12.2463 | 12.5047 | 11.3715 | 12.0475 | 12.0475 | -0.179 (-1.46%) | 11,055,300 |
