| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | HKD | 5.8 | 5.96 | 5.8 | 5.93 | 5.93 | +0.03 (+0.51%) | 640,400 |
| 4 Dec 2018 | HKD | 5.76 | 5.92 | 5.76 | 5.9 | 5.9 | +0.11 (+1.90%) | 412,200 |
| 3 Dec 2018 | HKD | 5.7 | 5.84 | 5.7 | 5.79 | 5.79 | +0.16 (+2.84%) | 589,783 |
| 30 Nov 2018 | HKD | 5.73 | 5.8 | 5.51 | 5.63 | 5.63 | -0.09 (-1.57%) | 3,192,998 |
| 29 Nov 2018 | HKD | 5.74 | 5.79 | 5.71 | 5.72 | 5.72 | 0.0 (0.0%) | 257,900 |
| 28 Nov 2018 | HKD | 5.73 | 5.8 | 5.67 | 5.72 | 5.72 | +0.02 (+0.35%) | 915,747 |
| 27 Nov 2018 | HKD | 5.85 | 5.85 | 5.6 | 5.7 | 5.7 | -0.12 (-2.06%) | 665,714 |
| 26 Nov 2018 | HKD | 5.77 | 5.85 | 5.77 | 5.82 | 5.82 | +0.05 (+0.87%) | 261,853 |
| 23 Nov 2018 | HKD | 5.9 | 5.9 | 5.77 | 5.77 | 5.77 | -0.13 (-2.20%) | 550,214 |
| 22 Nov 2018 | HKD | 5.87 | 5.95 | 5.82 | 5.9 | 5.9 | +0.02 (+0.34%) | 179,068 |
| 21 Nov 2018 | HKD | 5.81 | 5.9 | 5.8 | 5.88 | 5.88 | +0.01 (+0.17%) | 355,077 |
| 20 Nov 2018 | HKD | 5.98 | 5.99 | 5.81 | 5.87 | 5.87 | -0.14 (-2.33%) | 443,300 |
| 19 Nov 2018 | HKD | 6 | 6.05 | 5.96 | 6.01 | 6.01 | 0.0 (0.0%) | 433,326 |
| 16 Nov 2018 | HKD | 5.98 | 6.04 | 5.89 | 6.01 | 6.01 | +0.06 (+1.01%) | 510,717 |
| 15 Nov 2018 | HKD | 5.9 | 5.96 | 5.86 | 5.95 | 5.95 | +0.02 (+0.34%) | 830,854 |
| 14 Nov 2018 | HKD | 5.68 | 5.94 | 5.66 | 5.93 | 5.93 | +0.15 (+2.60%) | 1,548,511 |
| 13 Nov 2018 | HKD | 5.55 | 5.79 | 5.55 | 5.78 | 5.78 | +0.19 (+3.40%) | 1,230,917 |
| 12 Nov 2018 | HKD | 5.46 | 5.6 | 5.46 | 5.59 | 5.59 | +0.08 (+1.45%) | 379,330 |
| 9 Nov 2018 | HKD | 5.5 | 5.53 | 5.47 | 5.51 | 5.51 | -0.01 (-0.18%) | 590,068 |
| 8 Nov 2018 | HKD | 5.59 | 5.63 | 5.49 | 5.52 | 5.52 | -0.04 (-0.72%) | 405,017 |
| 7 Nov 2018 | HKD | 5.59 | 5.62 | 5.56 | 5.56 | 5.56 | -0.06 (-1.07%) | 809,197 |
| 6 Nov 2018 | HKD | 5.61 | 5.66 | 5.58 | 5.62 | 5.62 | +0.05 (+0.90%) | 487,100 |
| 5 Nov 2018 | HKD | 5.6 | 5.65 | 5.54 | 5.57 | 5.57 | -0.01 (-0.18%) | 899,620 |
| 2 Nov 2018 | HKD | 5.5 | 5.61 | 5.5 | 5.58 | 5.58 | +0.19 (+3.53%) | 1,312,171 |
| 1 Nov 2018 | HKD | 5.56 | 5.58 | 5.38 | 5.39 | 5.39 | -0.13 (-2.36%) | 915,571 |
| 31 Oct 2018 | HKD | 5.34 | 5.58 | 5.33 | 5.52 | 5.52 | +0.18 (+3.37%) | 1,247,483 |
| 30 Oct 2018 | HKD | 5.45 | 5.46 | 5.23 | 5.34 | 5.34 | -0.1 (-1.84%) | 1,235,300 |
| 29 Oct 2018 | HKD | 5.68 | 5.68 | 5.39 | 5.44 | 5.44 | -0.22 (-3.89%) | 1,067,208 |
| 26 Oct 2018 | HKD | 5.56 | 5.7 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 640,800 |
| 25 Oct 2018 | HKD | 5.61 | 5.61 | 5.53 | 5.56 | 5.56 | -0.11 (-1.94%) | 841,915 |
