| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | HKD | 49.35 | 49.35 | 48.5 | 48.85 | 48.85 | -1.2 (-2.40%) | 1,701,089 |
| 13 Dec 2018 | HKD | 49.3 | 50.05 | 48.85 | 50.05 | 50.05 | +1 (+2.04%) | 1,826,319 |
| 12 Dec 2018 | HKD | 48.3 | 49.15 | 48.2 | 49.05 | 49.05 | +1.2 (+2.51%) | 1,966,581 |
| 11 Dec 2018 | HKD | 47.5 | 48.25 | 47.5 | 47.85 | 47.85 | +0.25 (+0.53%) | 1,078,940 |
| 10 Dec 2018 | HKD | 48 | 48.25 | 47.35 | 47.6 | 47.6 | -1.15 (-2.36%) | 1,568,387 |
| 7 Dec 2018 | HKD | 50 | 50 | 48.65 | 48.75 | 48.75 | -0.05 (-0.10%) | 5,573,819 |
| 6 Dec 2018 | HKD | 48.6 | 49.25 | 48.4 | 48.8 | 48.8 | -0.8 (-1.61%) | 3,482,075 |
| 5 Dec 2018 | HKD | 49.05 | 49.8 | 49.05 | 49.6 | 49.6 | -0.25 (-0.50%) | 1,509,334 |
| 4 Dec 2018 | HKD | 48.6 | 49.85 | 48.2 | 49.85 | 49.85 | +1 (+2.05%) | 2,672,999 |
| 3 Dec 2018 | HKD | 47.9 | 48.85 | 47.7 | 48.85 | 48.85 | +1.8 (+3.83%) | 3,804,477 |
| 30 Nov 2018 | HKD | 47.75 | 47.85 | 47.05 | 47.05 | 47.05 | -0.9 (-1.88%) | 5,378,712 |
| 29 Nov 2018 | HKD | 49.4 | 49.75 | 47.5 | 47.95 | 47.95 | -1.4 (-2.84%) | 5,840,070 |
| 28 Nov 2018 | HKD | 48.9 | 50 | 48.6 | 49.35 | 49.35 | +0.15 (+0.30%) | 3,013,998 |
| 27 Nov 2018 | HKD | 50 | 50.2 | 48.95 | 49.2 | 49.2 | -1.2 (-2.38%) | 2,925,077 |
| 26 Nov 2018 | HKD | 50.15 | 51 | 49.8 | 50.4 | 50.4 | +0.65 (+1.31%) | 1,685,096 |
| 23 Nov 2018 | HKD | 50.35 | 50.35 | 49.5 | 49.75 | 49.75 | -0.55 (-1.09%) | 1,378,826 |
| 22 Nov 2018 | HKD | 50.45 | 50.5 | 49.9 | 50.3 | 50.3 | +0.7 (+1.41%) | 1,304,987 |
| 21 Nov 2018 | HKD | 49.2 | 50.2 | 49.05 | 49.6 | 49.6 | -0.2 (-0.40%) | 2,167,465 |
| 20 Nov 2018 | HKD | 51 | 51.25 | 49.55 | 49.8 | 49.8 | -2.25 (-4.32%) | 1,676,777 |
| 19 Nov 2018 | HKD | 51.35 | 52.05 | 50.55 | 52.05 | 52.05 | +1.55 (+3.07%) | 2,587,810 |
| 16 Nov 2018 | HKD | 51 | 51 | 49.85 | 50.5 | 50.5 | -0.25 (-0.49%) | 1,573,699 |
| 15 Nov 2018 | HKD | 49.25 | 50.95 | 48.7 | 50.75 | 50.75 | +1.3 (+2.63%) | 1,623,481 |
| 14 Nov 2018 | HKD | 49.1 | 50.15 | 48.7 | 49.45 | 49.45 | +0.45 (+0.92%) | 2,066,085 |
| 13 Nov 2018 | HKD | 46.8 | 49 | 46.8 | 49 | 49 | +1 (+2.08%) | 1,714,452 |
| 12 Nov 2018 | HKD | 47.75 | 48 | 46.8 | 48 | 48 | +0.7 (+1.48%) | 1,047,195 |
| 9 Nov 2018 | HKD | 48.35 | 48.95 | 47.05 | 47.3 | 47.3 | -1.65 (-3.37%) | 1,170,319 |
| 8 Nov 2018 | HKD | 48.95 | 49.5 | 48.55 | 48.95 | 48.95 | +0.45 (+0.93%) | 1,317,332 |
| 7 Nov 2018 | HKD | 48 | 48.75 | 47.8 | 48.5 | 48.5 | +0.3 (+0.62%) | 1,810,269 |
| 6 Nov 2018 | HKD | 47.95 | 48.35 | 47.35 | 48.2 | 48.2 | +0.3 (+0.63%) | 1,090,004 |
| 5 Nov 2018 | HKD | 49.95 | 49.95 | 47.8 | 47.9 | 47.9 | -2.05 (-4.10%) | 1,681,743 |
