| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | HKD | 5.04 | 5.14 | 5.03 | 5.12 | 5.12 | +0.09 (+1.79%) | 9,500 |
| 26 Nov 2018 | HKD | 5.08 | 5.08 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 40,000 |
| 23 Nov 2018 | HKD | 5.06 | 5.11 | 5.04 | 5.09 | 5.09 | -0.04 (-0.78%) | 57,400 |
| 22 Nov 2018 | HKD | 5.08 | 5.17 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 17,270 |
| 21 Nov 2018 | HKD | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | -0.01 (-0.19%) | 7,000 |
| 20 Nov 2018 | HKD | 5.12 | 5.14 | 5.07 | 5.13 | 5.13 | -0.05 (-0.97%) | 42,900 |
| 19 Nov 2018 | HKD | 5.18 | 5.18 | 5.1 | 5.18 | 5.18 | -0.03 (-0.58%) | 95,920 |
| 16 Nov 2018 | HKD | 5.19 | 5.24 | 5.19 | 5.21 | 5.21 | +0.05 (+0.97%) | 105,400 |
| 15 Nov 2018 | HKD | 5.14 | 5.18 | 5.1 | 5.16 | 5.16 | +0.01 (+0.19%) | 24,100 |
| 14 Nov 2018 | HKD | 5.1 | 5.19 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 130,600 |
| 13 Nov 2018 | HKD | 5.1 | 5.19 | 5.05 | 5.16 | 5.16 | +0.07 (+1.38%) | 206,600 |
| 12 Nov 2018 | HKD | 5.07 | 5.09 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 32,600 |
| 9 Nov 2018 | HKD | 5.1 | 5.1 | 4.96 | 5.07 | 5.07 | -0.01 (-0.20%) | 33,100 |
| 8 Nov 2018 | HKD | 5.14 | 5.17 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 74,500 |
| 7 Nov 2018 | HKD | 5.15 | 5.15 | 5.06 | 5.14 | 5.14 | +0.04 (+0.78%) | 56,300 |
| 6 Nov 2018 | HKD | 5.04 | 5.12 | 4.98 | 5.1 | 5.1 | +0.02 (+0.39%) | 109,170 |
| 5 Nov 2018 | HKD | 5.13 | 5.13 | 5.01 | 5.08 | 5.08 | -0.08 (-1.55%) | 47,400 |
| 2 Nov 2018 | HKD | 5.11 | 5.16 | 4.96 | 5.16 | 5.16 | +0.05 (+0.98%) | 133,680 |
| 1 Nov 2018 | HKD | 5.14 | 5.2 | 4.93 | 5.11 | 5.11 | +0.01 (+0.20%) | 113,843 |
| 31 Oct 2018 | HKD | 5.08 | 5.1 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 26,300 |
| 30 Oct 2018 | HKD | 5.01 | 5.11 | 5.01 | 5.08 | 5.08 | 0.0 (0.0%) | 38,500 |
| 29 Oct 2018 | HKD | 5.14 | 5.14 | 4.92 | 5.08 | 5.08 | -0.08 (-1.55%) | 44,100 |
| 26 Oct 2018 | HKD | 5.2 | 5.2 | 5.12 | 5.16 | 5.16 | +0.03 (+0.58%) | 23,200 |
| 25 Oct 2018 | HKD | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | +0.01 (+0.20%) | 18,200 |
| 24 Oct 2018 | HKD | 5.13 | 5.16 | 5.05 | 5.12 | 5.12 | -0.01 (-0.19%) | 41,170 |
| 23 Oct 2018 | HKD | 5.25 | 5.25 | 5.04 | 5.13 | 5.13 | -0.05 (-0.97%) | 71,900 |
| 22 Oct 2018 | HKD | 5.06 | 5.27 | 5.01 | 5.18 | 5.18 | +0.18 (+3.60%) | 153,580 |
| 19 Oct 2018 | HKD | 4.8 | 5 | 4.8 | 5 | 5 | +0.02 (+0.40%) | 79,328 |
| 18 Oct 2018 | HKD | 5.1 | 5.1 | 4.88 | 4.98 | 4.98 | -0.14 (-2.73%) | 100,210 |
| 17 Oct 2018 | HKD | 5.09 | 5.12 | 4.89 | 5.12 | 5.12 | +0.06 (+1.19%) | 53,500 |
