| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 7.25 | 7.27 | 7.12 | 7.15 | 7.15 | -0.17 (-2.32%) | 18,316,234 |
| 5 Dec 2018 | HKD | 7.27 | 7.33 | 7.27 | 7.32 | 7.32 | -0.12 (-1.61%) | 11,343,221 |
| 4 Dec 2018 | HKD | 7.3 | 7.44 | 7.3 | 7.44 | 7.44 | +0.1 (+1.36%) | 18,684,584 |
| 3 Dec 2018 | HKD | 7.35 | 7.47 | 7.3 | 7.34 | 7.34 | +0.04 (+0.55%) | 27,779,650 |
| 30 Nov 2018 | HKD | 7.25 | 7.3 | 7.24 | 7.3 | 7.3 | +0.06 (+0.83%) | 20,962,779 |
| 29 Nov 2018 | HKD | 7.21 | 7.3 | 7.19 | 7.24 | 7.24 | +0.05 (+0.70%) | 13,378,157 |
| 28 Nov 2018 | HKD | 7.28 | 7.3 | 7.16 | 7.19 | 7.19 | -0.05 (-0.69%) | 12,809,888 |
| 27 Nov 2018 | HKD | 7.2 | 7.27 | 7.12 | 7.24 | 7.24 | +0.04 (+0.56%) | 12,087,038 |
| 26 Nov 2018 | HKD | 7.19 | 7.25 | 7.18 | 7.2 | 7.2 | -0.01 (-0.14%) | 6,669,372 |
| 23 Nov 2018 | HKD | 7.2 | 7.24 | 7.1 | 7.21 | 7.21 | 0.0 (0.0%) | 9,514,968 |
| 22 Nov 2018 | HKD | 7.15 | 7.23 | 7.15 | 7.21 | 7.21 | +0.05 (+0.70%) | 14,756,513 |
| 21 Nov 2018 | HKD | 7.2 | 7.28 | 7.13 | 7.16 | 7.16 | -0.09 (-1.24%) | 16,151,312 |
| 20 Nov 2018 | HKD | 7.24 | 7.3 | 7.19 | 7.25 | 7.25 | -0.06 (-0.82%) | 11,715,258 |
| 19 Nov 2018 | HKD | 7.32 | 7.33 | 7.26 | 7.31 | 7.31 | +0.01 (+0.14%) | 13,474,013 |
| 16 Nov 2018 | HKD | 7.25 | 7.33 | 7.23 | 7.3 | 7.3 | 0.0 (0.0%) | 12,036,752 |
| 15 Nov 2018 | HKD | 7.26 | 7.33 | 7.16 | 7.3 | 7.3 | +0.05 (+0.69%) | 20,383,200 |
| 14 Nov 2018 | HKD | 7.22 | 7.25 | 7.15 | 7.25 | 7.25 | +0.07 (+0.97%) | 21,604,009 |
| 13 Nov 2018 | HKD | 7.1 | 7.22 | 6.95 | 7.18 | 7.18 | +0.04 (+0.56%) | 15,675,729 |
| 12 Nov 2018 | HKD | 7.09 | 7.15 | 7.02 | 7.14 | 7.14 | +0.05 (+0.71%) | 8,684,162 |
| 9 Nov 2018 | HKD | 7.05 | 7.1 | 7 | 7.09 | 7.09 | -0.01 (-0.14%) | 11,974,766 |
| 8 Nov 2018 | HKD | 7.2 | 7.22 | 7.04 | 7.1 | 7.1 | -0.06 (-0.84%) | 17,423,741 |
| 7 Nov 2018 | HKD | 7.11 | 7.2 | 7.08 | 7.16 | 7.16 | -0.03 (-0.42%) | 11,221,497 |
| 6 Nov 2018 | HKD | 7.06 | 7.21 | 7.04 | 7.19 | 7.19 | +0.13 (+1.84%) | 21,890,524 |
| 5 Nov 2018 | HKD | 7.05 | 7.13 | 6.97 | 7.06 | 7.06 | -0.07 (-0.98%) | 9,827,618 |
| 2 Nov 2018 | HKD | 6.95 | 7.17 | 6.94 | 7.13 | 7.13 | +0.21 (+3.03%) | 31,021,838 |
| 1 Nov 2018 | HKD | 6.82 | 7.06 | 6.82 | 6.92 | 6.92 | +0.04 (+0.58%) | 17,804,570 |
| 31 Oct 2018 | HKD | 6.8 | 7.05 | 6.8 | 6.88 | 6.88 | +0.05 (+0.73%) | 25,382,922 |
| 30 Oct 2018 | HKD | 6.88 | 6.95 | 6.74 | 6.83 | 6.83 | -0.02 (-0.29%) | 22,269,300 |
| 29 Oct 2018 | HKD | 6.89 | 6.89 | 6.76 | 6.85 | 6.85 | +0.06 (+0.88%) | 22,170,930 |
| 26 Oct 2018 | HKD | 6.82 | 6.83 | 6.71 | 6.79 | 6.79 | -0.03 (-0.44%) | 16,333,041 |
