| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | HKD | 52.8 | 52.8 | 51.85 | 52.45 | 52.45 | +0.25 (+0.48%) | 2,478,635 |
| 29 Jan 2019 | HKD | 52 | 52.85 | 51.55 | 52.2 | 52.2 | +0.35 (+0.68%) | 2,364,102 |
| 28 Jan 2019 | HKD | 53.2 | 53.2 | 51.5 | 51.85 | 51.85 | -1.1 (-2.08%) | 2,074,278 |
| 25 Jan 2019 | HKD | 52.5 | 53.45 | 52.05 | 52.95 | 52.95 | +0.8 (+1.53%) | 1,894,808 |
| 24 Jan 2019 | HKD | 52.25 | 52.3 | 51.2 | 52.15 | 52.15 | -0.05 (-0.10%) | 1,929,309 |
| 23 Jan 2019 | HKD | 51.45 | 52.4 | 51.45 | 52.2 | 52.2 | +0.7 (+1.36%) | 4,224,068 |
| 22 Jan 2019 | HKD | 50.75 | 51.8 | 50.4 | 51.5 | 51.5 | +0.8 (+1.58%) | 4,447,652 |
| 21 Jan 2019 | HKD | 49.9 | 51.1 | 49.7 | 50.7 | 50.7 | +0.8 (+1.60%) | 1,852,883 |
| 18 Jan 2019 | HKD | 49.35 | 50.15 | 48.95 | 49.9 | 49.9 | +1.25 (+2.57%) | 3,281,036 |
| 17 Jan 2019 | HKD | 48.75 | 48.9 | 48.35 | 48.65 | 48.65 | +0.1 (+0.21%) | 3,877,781 |
| 16 Jan 2019 | HKD | 48.85 | 48.95 | 48.15 | 48.55 | 48.55 | -0.3 (-0.61%) | 3,428,330 |
| 15 Jan 2019 | HKD | 48.9 | 49.15 | 48.6 | 48.85 | 48.85 | +0.05 (+0.10%) | 2,512,202 |
| 14 Jan 2019 | HKD | 48.65 | 48.8 | 48.3 | 48.8 | 48.8 | +0.3 (+0.62%) | 2,115,538 |
| 11 Jan 2019 | HKD | 48.3 | 48.6 | 47.7 | 48.5 | 48.5 | +0.5 (+1.04%) | 2,191,469 |
| 10 Jan 2019 | HKD | 47.85 | 48.2 | 47.35 | 48 | 48 | -0.15 (-0.31%) | 4,644,435 |
| 9 Jan 2019 | HKD | 47.5 | 48.3 | 47.3 | 48.15 | 48.15 | +1 (+2.12%) | 3,231,763 |
| 8 Jan 2019 | HKD | 46.75 | 47.35 | 46.5 | 47.15 | 47.15 | +0.15 (+0.32%) | 3,831,645 |
| 7 Jan 2019 | HKD | 46.5 | 47.3 | 46 | 47 | 47 | +1.05 (+2.29%) | 3,126,472 |
| 4 Jan 2019 | HKD | 45.65 | 46 | 45.35 | 45.95 | 45.95 | +0.15 (+0.33%) | 3,315,123 |
| 3 Jan 2019 | HKD | 46 | 46.05 | 45.5 | 45.8 | 45.8 | -0.1 (-0.22%) | 2,238,205 |
| 2 Jan 2019 | HKD | 46.75 | 46.95 | 45.65 | 45.9 | 45.9 | -0.95 (-2.03%) | 2,349,953 |
| 1 Jan 2019 | HKD | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 47.15 | 47.15 | 46.7 | 46.85 | 46.85 | +0.25 (+0.54%) | 987,534 |
| 28 Dec 2018 | HKD | 46.8 | 47.25 | 46.25 | 46.6 | 46.6 | -0.2 (-0.43%) | 1,668,796 |
| 27 Dec 2018 | HKD | 47.85 | 47.85 | 46.8 | 46.8 | 46.8 | -1.05 (-2.19%) | 1,857,001 |
| 24 Dec 2018 | HKD | 47.8 | 47.85 | 46.85 | 47.85 | 47.85 | +0.1 (+0.21%) | 1,198,555 |
| 21 Dec 2018 | HKD | 48.15 | 48.2 | 47.5 | 47.75 | 47.75 | -0.3 (-0.62%) | 3,462,266 |
| 20 Dec 2018 | HKD | 48.8 | 48.95 | 47.8 | 48.05 | 48.05 | -0.85 (-1.74%) | 1,683,866 |
| 19 Dec 2018 | HKD | 48.6 | 48.9 | 48.35 | 48.9 | 48.9 | +0.65 (+1.35%) | 1,223,184 |
| 18 Dec 2018 | HKD | 48.05 | 49.25 | 48 | 48.25 | 48.25 | -0.35 (-0.72%) | 2,306,882 |
