| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 6.31 | 6.47 | 6.28 | 6.41 | 6.41 | +0.07 (+1.10%) | 782,000 |
| 18 Jan 2019 | HKD | 6.36 | 6.63 | 6.34 | 6.34 | 6.34 | -0.02 (-0.31%) | 718,000 |
| 17 Jan 2019 | HKD | 6.51 | 6.55 | 6.15 | 6.36 | 6.36 | -0.13 (-2.00%) | 1,462,000 |
| 16 Jan 2019 | HKD | 6.22 | 6.5 | 6.22 | 6.49 | 6.49 | +0.01 (+0.15%) | 64,500 |
| 15 Jan 2019 | HKD | 6.45 | 6.54 | 6.4 | 6.48 | 6.48 | -0.03 (-0.46%) | 719,500 |
| 14 Jan 2019 | HKD | 6.53 | 6.55 | 6.45 | 6.51 | 6.51 | -0.04 (-0.61%) | 113,500 |
| 11 Jan 2019 | HKD | 6.5 | 6.6 | 6.4 | 6.55 | 6.55 | +0.08 (+1.24%) | 571,170 |
| 10 Jan 2019 | HKD | 6.69 | 6.69 | 6.4 | 6.47 | 6.47 | +0.02 (+0.31%) | 1,033,180 |
| 9 Jan 2019 | HKD | 6.39 | 6.85 | 6.27 | 6.45 | 6.45 | +0.06 (+0.94%) | 730,000 |
| 8 Jan 2019 | HKD | 6.24 | 6.39 | 6.24 | 6.39 | 6.39 | +0.15 (+2.40%) | 448,170 |
| 7 Jan 2019 | HKD | 6.45 | 6.54 | 6.12 | 6.24 | 6.24 | -0.21 (-3.26%) | 818,000 |
| 4 Jan 2019 | HKD | 6.26 | 6.45 | 6.17 | 6.45 | 6.45 | +0.11 (+1.74%) | 120,680 |
| 3 Jan 2019 | HKD | 6.4 | 6.42 | 6.08 | 6.34 | 6.34 | -0.14 (-2.16%) | 131,000 |
| 2 Jan 2019 | HKD | 6.69 | 6.69 | 6.4 | 6.48 | 6.48 | -0.28 (-4.14%) | 79,144 |
| 1 Jan 2019 | HKD | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 6.44 | 6.76 | 6.44 | 6.76 | 6.76 | +0.32 (+4.97%) | 1,500 |
| 28 Dec 2018 | HKD | 6.53 | 6.55 | 6.44 | 6.44 | 6.44 | -0.15 (-2.28%) | 65,000 |
| 27 Dec 2018 | HKD | 6.75 | 6.75 | 6.54 | 6.59 | 6.59 | -0.15 (-2.23%) | 67,500 |
| 24 Dec 2018 | HKD | 6.55 | 6.74 | 6.55 | 6.74 | 6.74 | 0.0 (0.0%) | 176,180 |
| 21 Dec 2018 | HKD | 7.14 | 7.14 | 6.55 | 6.74 | 6.74 | -0.38 (-5.34%) | 16,509,994 |
| 20 Dec 2018 | HKD | 7.14 | 7.27 | 7.08 | 7.12 | 7.12 | -0.02 (-0.28%) | 1,858,500 |
| 19 Dec 2018 | HKD | 7.05 | 7.24 | 7.03 | 7.14 | 7.14 | +0.15 (+2.15%) | 2,028,500 |
| 18 Dec 2018 | HKD | 7.04 | 7.1 | 6.97 | 6.99 | 6.99 | 0.0 (0.0%) | 1,858,000 |
| 17 Dec 2018 | HKD | 7.11 | 7.11 | 6.87 | 6.99 | 6.99 | +0.21 (+3.10%) | 1,113,500 |
| 14 Dec 2018 | HKD | 7.01 | 7.06 | 6.64 | 6.78 | 6.78 | -0.2 (-2.87%) | 1,212,000 |
| 13 Dec 2018 | HKD | 6.79 | 7 | 6.74 | 6.98 | 6.98 | +0.16 (+2.35%) | 1,463,000 |
| 12 Dec 2018 | HKD | 6.98 | 6.99 | 6.76 | 6.82 | 6.82 | -0.03 (-0.44%) | 1,268,000 |
| 11 Dec 2018 | HKD | 6.44 | 6.99 | 6.44 | 6.85 | 6.85 | +0.38 (+5.87%) | 978,500 |
| 10 Dec 2018 | HKD | 6.4 | 6.55 | 6.38 | 6.47 | 6.47 | +0.02 (+0.31%) | 1,439,000 |
| 7 Dec 2018 | HKD | 6.37 | 6.59 | 6.32 | 6.45 | 6.45 | +0.05 (+0.78%) | 10,952,000 |
