| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 18.2 | 18.24 | 17.7 | 17.9 | 17.9 | -0.66 (-3.56%) | 386,000 |
| 5 Dec 2018 | HKD | 18.24 | 18.66 | 18.14 | 18.56 | 18.56 | +0.26 (+1.42%) | 1,269,810 |
| 4 Dec 2018 | HKD | 18.02 | 18.36 | 18.02 | 18.3 | 18.3 | +0.06 (+0.33%) | 344,750 |
| 3 Dec 2018 | HKD | 17.74 | 19.12 | 17.66 | 18.24 | 18.24 | +0.74 (+4.23%) | 977,701 |
| 30 Nov 2018 | HKD | 17.54 | 17.76 | 17.3 | 17.5 | 17.5 | -0.04 (-0.23%) | 664,426 |
| 29 Nov 2018 | HKD | 17.76 | 17.84 | 17.32 | 17.54 | 17.54 | -0.02 (-0.11%) | 478,000 |
| 28 Nov 2018 | HKD | 17.88 | 17.88 | 17.18 | 17.56 | 17.56 | -0.14 (-0.79%) | 1,069,420 |
| 27 Nov 2018 | HKD | 17.66 | 17.82 | 17.4 | 17.7 | 17.7 | +0.08 (+0.45%) | 940,093 |
| 26 Nov 2018 | HKD | 17.62 | 17.96 | 17.5 | 17.62 | 17.62 | -0.14 (-0.79%) | 306,250 |
| 23 Nov 2018 | HKD | 18.04 | 18.04 | 17.6 | 17.76 | 17.76 | -0.24 (-1.33%) | 243,000 |
| 22 Nov 2018 | HKD | 18.1 | 18.1 | 17.78 | 18 | 18 | -0.16 (-0.88%) | 392,500 |
| 21 Nov 2018 | HKD | 17.84 | 18.24 | 17.52 | 18.16 | 18.16 | +0.32 (+1.79%) | 655,580 |
| 20 Nov 2018 | HKD | 18.4 | 18.4 | 17.5 | 17.84 | 17.84 | -0.52 (-2.83%) | 791,000 |
| 19 Nov 2018 | HKD | 18.3 | 18.48 | 18.14 | 18.36 | 18.36 | +0.18 (+0.99%) | 963,969 |
| 16 Nov 2018 | HKD | 17.7 | 18.28 | 17.2 | 18.18 | 18.18 | +0.48 (+2.71%) | 754,174 |
| 15 Nov 2018 | HKD | 17.4 | 17.72 | 17.36 | 17.7 | 17.7 | +0.28 (+1.61%) | 240,340 |
| 14 Nov 2018 | HKD | 17.62 | 17.72 | 17.42 | 17.42 | 17.42 | -0.2 (-1.14%) | 645,500 |
| 13 Nov 2018 | HKD | 17.24 | 17.72 | 17 | 17.62 | 17.62 | +0.34 (+1.97%) | 850,348 |
| 12 Nov 2018 | HKD | 17.54 | 17.54 | 17.02 | 17.28 | 17.28 | -0.34 (-1.93%) | 917,500 |
| 9 Nov 2018 | HKD | 18.8 | 18.8 | 17.62 | 17.62 | 17.62 | -1.44 (-7.56%) | 1,077,000 |
| 8 Nov 2018 | HKD | 19.3 | 19.7 | 19.04 | 19.06 | 19.06 | -0.68 (-3.44%) | 846,000 |
| 7 Nov 2018 | HKD | 20.7 | 20.7 | 19.4 | 19.74 | 19.74 | -0.96 (-4.64%) | 289,600 |
| 6 Nov 2018 | HKD | 20.5 | 20.85 | 20.05 | 20.7 | 20.7 | -0.1 (-0.48%) | 912,000 |
| 5 Nov 2018 | HKD | 20.25 | 20.8 | 19.76 | 20.8 | 20.8 | +0.5 (+2.46%) | 2,098,380 |
| 2 Nov 2018 | HKD | 18.5 | 20.3 | 18.3 | 20.3 | 20.3 | +1.92 (+10.45%) | 1,163,000 |
| 1 Nov 2018 | HKD | 17.7 | 18.38 | 17.68 | 18.38 | 18.38 | +0.82 (+4.67%) | 1,909,625 |
| 31 Oct 2018 | HKD | 17.52 | 17.68 | 17.2 | 17.56 | 17.56 | +0.12 (+0.69%) | 1,680,500 |
| 30 Oct 2018 | HKD | 17.88 | 17.88 | 17.28 | 17.44 | 17.44 | -0.14 (-0.80%) | 1,109,603 |
| 29 Oct 2018 | HKD | 18.2 | 18.2 | 17.52 | 17.58 | 17.58 | -0.52 (-2.87%) | 336,375 |
| 26 Oct 2018 | HKD | 18.06 | 18.22 | 17.92 | 18.1 | 18.1 | +0.1 (+0.56%) | 394,000 |
