| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | HKD | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 26,640,345 |
| 25 Jan 2019 | HKD | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 26,511,150 |
| 24 Jan 2019 | HKD | 2 | 2.04 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 28,739,122 |
| 23 Jan 2019 | HKD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 14,264,157 |
| 22 Jan 2019 | HKD | 2 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 18,322,157 |
| 21 Jan 2019 | HKD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 8,739,324 |
| 18 Jan 2019 | HKD | 2 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 20,860,743 |
| 17 Jan 2019 | HKD | 1.98 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 20,978,330 |
| 16 Jan 2019 | HKD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 22,372,437 |
| 15 Jan 2019 | HKD | 1.98 | 2 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 21,089,896 |
| 14 Jan 2019 | HKD | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 19,871,999 |
| 11 Jan 2019 | HKD | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 39,909,009 |
| 10 Jan 2019 | HKD | 1.91 | 1.94 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 17,582,150 |
| 9 Jan 2019 | HKD | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 27,911,977 |
| 8 Jan 2019 | HKD | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | +0.04 (+2.14%) | 34,624,353 |
| 7 Jan 2019 | HKD | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | +0.04 (+2.19%) | 26,797,855 |
| 4 Jan 2019 | HKD | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 23,093,200 |
| 3 Jan 2019 | HKD | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 18,542,493 |
| 2 Jan 2019 | HKD | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 28,956,689 |
| 1 Jan 2019 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 9,603,581 |
| 28 Dec 2018 | HKD | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 13,586,403 |
| 27 Dec 2018 | HKD | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 12,425,411 |
| 24 Dec 2018 | HKD | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 11,059,100 |
| 21 Dec 2018 | HKD | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 26,149,735 |
| 20 Dec 2018 | HKD | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 27,620,880 |
| 19 Dec 2018 | HKD | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 19,836,775 |
| 18 Dec 2018 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 13,499,034 |
| 17 Dec 2018 | HKD | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 14,495,470 |
| 14 Dec 2018 | HKD | 1.92 | 1.92 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 20,177,275 |
