| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 13.7174 | 13.7174 | 12.1071 | 12.2264 | 12.2264 | -1.571 (-11.38%) | 14,557,500 |
| 5 Dec 2018 | HKD | 13.9957 | 14.3138 | 13.7373 | 13.7969 | 13.7969 | -0.537 (-3.75%) | 6,302,966 |
| 4 Dec 2018 | HKD | 13.8566 | 14.5126 | 13.8566 | 14.3337 | 14.3337 | +0.338 (+2.42%) | 8,872,266 |
| 3 Dec 2018 | HKD | 13.9162 | 14.115 | 13.7572 | 13.9957 | 13.9957 | +0.477 (+3.53%) | 7,570,465 |
| 30 Nov 2018 | HKD | 13.8168 | 14.0355 | 13.3993 | 13.5186 | 13.5186 | -0.278 (-2.02%) | 16,327,300 |
| 29 Nov 2018 | HKD | 14.3536 | 14.4927 | 13.618 | 13.7969 | 13.7969 | -0.437 (-3.07%) | 5,604,508 |
| 28 Nov 2018 | HKD | 14.0554 | 14.2741 | 13.9162 | 14.2343 | 14.2343 | +0.318 (+2.29%) | 6,121,578 |
| 27 Nov 2018 | HKD | 13.8963 | 14.0554 | 13.6578 | 13.9162 | 13.9162 | +0.159 (+1.16%) | 4,898,292 |
| 26 Nov 2018 | HKD | 13.7174 | 14.0753 | 13.4788 | 13.7572 | 13.7572 | +0.08 (+0.58%) | 4,420,000 |
| 23 Nov 2018 | HKD | 14.2741 | 14.3536 | 13.5385 | 13.6776 | 13.6776 | -0.517 (-3.64%) | 7,575,900 |
| 22 Nov 2018 | HKD | 14.115 | 14.6717 | 13.9361 | 14.1945 | 14.1945 | +0.199 (+1.42%) | 6,014,006 |
| 21 Nov 2018 | HKD | 13.6975 | 14.2144 | 13.5782 | 13.9957 | 13.9957 | +0.119 (+0.86%) | 5,468,000 |
| 20 Nov 2018 | HKD | 14.0554 | 14.3138 | 13.7572 | 13.8764 | 13.8764 | -0.497 (-3.46%) | 5,878,482 |
| 19 Nov 2018 | HKD | 14.4132 | 14.7512 | 14.2144 | 14.3735 | 14.3735 | +0.139 (+0.98%) | 5,261,801 |
| 16 Nov 2018 | HKD | 14.4331 | 14.5723 | 14.1349 | 14.2343 | 14.2343 | -0.378 (-2.58%) | 6,868,831 |
| 15 Nov 2018 | HKD | 14.6717 | 14.8903 | 14.0951 | 14.612 | 14.612 | +0.08 (+0.55%) | 10,020,920 |
| 14 Nov 2018 | HKD | 14.5524 | 15.4669 | 14.1349 | 14.5325 | 14.5325 | +0.099 (+0.69%) | 23,310,859 |
| 13 Nov 2018 | HKD | 12.9421 | 14.453 | 12.6439 | 14.4331 | 14.4331 | +1.054 (+7.88%) | 16,307,820 |
| 12 Nov 2018 | HKD | 12.8029 | 13.3993 | 12.8029 | 13.3794 | 13.3794 | +0.616 (+4.83%) | 6,180,626 |
| 9 Nov 2018 | HKD | 13.0415 | 13.2005 | 12.5643 | 12.7632 | 12.7632 | -0.417 (-3.17%) | 5,134,500 |
| 8 Nov 2018 | HKD | 13.6379 | 13.7174 | 13.0614 | 13.1806 | 13.1806 | -0.06 (-0.45%) | 5,474,350 |
| 7 Nov 2018 | HKD | 13.3397 | 13.8367 | 13.1409 | 13.2403 | 13.2403 | -0.08 (-0.60%) | 5,778,381 |
| 6 Nov 2018 | HKD | 13.5385 | 13.5584 | 13.0017 | 13.3198 | 13.3198 | +0.04 (+0.30%) | 5,426,241 |
| 5 Nov 2018 | HKD | 13.121 | 13.7969 | 13.0614 | 13.28 | 13.28 | -0.338 (-2.48%) | 7,113,000 |
| 2 Nov 2018 | HKD | 13.8764 | 14.0753 | 13.2204 | 13.618 | 13.618 | +1.173 (+9.42%) | 20,361,189 |
| 1 Nov 2018 | HKD | 12.1866 | 12.9023 | 11.9481 | 12.4451 | 12.4451 | +0.557 (+4.68%) | 9,848,000 |
| 31 Oct 2018 | HKD | 11.2721 | 11.9282 | 11.0733 | 11.8884 | 11.8884 | +0.974 (+8.92%) | 8,221,500 |
| 30 Oct 2018 | HKD | 11.2324 | 11.3914 | 10.7354 | 10.9143 | 10.9143 | -0.457 (-4.02%) | 8,496,045 |
| 29 Oct 2018 | HKD | 11.8487 | 12.127 | 11.2721 | 11.3715 | 11.3715 | -0.577 (-4.83%) | 5,732,120 |
| 26 Oct 2018 | HKD | 12.6637 | 12.7234 | 11.9083 | 11.9481 | 11.9481 | -0.477 (-3.84%) | 7,148,568 |
