| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | HKD | 1.8 | 1.84 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 21,857,511 |
| 31 Oct 2018 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 27,481,039 |
| 30 Oct 2018 | HKD | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 26,293,089 |
| 29 Oct 2018 | HKD | 1.77 | 1.79 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 23,588,990 |
| 26 Oct 2018 | HKD | 1.79 | 1.8 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 22,399,621 |
| 25 Oct 2018 | HKD | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 21,076,021 |
| 24 Oct 2018 | HKD | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 19,055,156 |
| 23 Oct 2018 | HKD | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -0.05 (-2.72%) | 29,761,264 |
| 22 Oct 2018 | HKD | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | +0.04 (+2.22%) | 28,103,865 |
| 19 Oct 2018 | HKD | 1.78 | 1.82 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 36,211,819 |
| 18 Oct 2018 | HKD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 34,171,138 |
| 17 Oct 2018 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 13,943,794 |
| 15 Oct 2018 | HKD | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | -0.03 (-1.68%) | 25,462,725 |
| 12 Oct 2018 | HKD | 1.8 | 1.81 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 50,604,939 |
| 11 Oct 2018 | HKD | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -0.06 (-3.24%) | 62,365,544 |
| 10 Oct 2018 | HKD | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 45,994,500 |
| 9 Oct 2018 | HKD | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 44,461,532 |
| 8 Oct 2018 | HKD | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 28,425,000 |
| 5 Oct 2018 | HKD | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 17,521,073 |
| 4 Oct 2018 | HKD | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 15,125,870 |
| 3 Oct 2018 | HKD | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 16,707,053 |
| 2 Oct 2018 | HKD | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 15,005,500 |
| 1 Oct 2018 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 14,210,000 |
| 27 Sep 2018 | HKD | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 13,221,000 |
| 26 Sep 2018 | HKD | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 32,344,701 |
| 25 Sep 2018 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 1.9 | 1.91 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 20,656,000 |
| 21 Sep 2018 | HKD | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | +0.06 (+3.24%) | 57,617,598 |
