| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | HKD | 0.162 | 0.167 | 0.162 | 0.165 | 8.25 | -0.002 (-1.20%) | 29,800 |
| 12 Dec 2018 | HKD | 0.169 | 0.17 | 0.165 | 0.167 | 8.35 | -0.003 (-1.76%) | 78,970 |
| 11 Dec 2018 | HKD | 0.169 | 0.171 | 0.169 | 0.17 | 8.5 | +0.003 (+1.80%) | 81,580 |
| 10 Dec 2018 | HKD | 0.162 | 0.167 | 0.162 | 0.167 | 8.35 | -0.002 (-1.18%) | 5,380 |
| 7 Dec 2018 | HKD | 0.169 | 0.17 | 0.166 | 0.169 | 8.45 | -0.001 (-0.59%) | 28,070 |
| 6 Dec 2018 | HKD | 0.165 | 0.17 | 0.16 | 0.17 | 8.5 | +0.007 (+4.29%) | 37,750 |
| 5 Dec 2018 | HKD | 0.163 | 0.164 | 0.163 | 0.163 | 8.15 | -0.005 (-2.98%) | 30,020 |
| 4 Dec 2018 | HKD | 0.166 | 0.169 | 0.164 | 0.168 | 8.4 | +0.004 (+2.44%) | 61,600 |
| 3 Dec 2018 | HKD | 0.169 | 0.169 | 0.162 | 0.164 | 8.2 | -0.005 (-2.96%) | 15,510 |
| 30 Nov 2018 | HKD | 0.16 | 0.169 | 0.159 | 0.169 | 8.45 | +0.001 (+0.60%) | 128,210 |
| 29 Nov 2018 | HKD | 0.167 | 0.169 | 0.163 | 0.168 | 8.4 | -0.001 (-0.59%) | 46,240 |
| 28 Nov 2018 | HKD | 0.172 | 0.174 | 0.169 | 0.169 | 8.45 | -0.003 (-1.74%) | 38,020 |
| 27 Nov 2018 | HKD | 0.17 | 0.174 | 0.167 | 0.172 | 8.6 | +0.002 (+1.18%) | 54,489 |
| 26 Nov 2018 | HKD | 0.177 | 0.177 | 0.17 | 0.17 | 8.5 | -0.007 (-3.95%) | 49,770 |
| 23 Nov 2018 | HKD | 0.175 | 0.177 | 0.173 | 0.177 | 8.85 | -0.003 (-1.67%) | 15,141 |
| 22 Nov 2018 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 9 | +0.003 (+1.69%) | 0 |
| 21 Nov 2018 | HKD | 0.177 | 0.178 | 0.17 | 0.177 | 8.85 | 0.0 (0.0%) | 26,300 |
| 20 Nov 2018 | HKD | 0.173 | 0.177 | 0.173 | 0.177 | 8.85 | -0.001 (-0.56%) | 4,250 |
| 19 Nov 2018 | HKD | 0.18 | 0.18 | 0.175 | 0.178 | 8.9 | -0.002 (-1.11%) | 19,470 |
| 16 Nov 2018 | HKD | 0.178 | 0.181 | 0.173 | 0.18 | 9 | 0.0 (0.0%) | 36,180 |
| 15 Nov 2018 | HKD | 0.178 | 0.18 | 0.178 | 0.18 | 9 | +0.002 (+1.12%) | 92,510 |
| 14 Nov 2018 | HKD | 0.178 | 0.182 | 0.178 | 0.178 | 8.9 | 0.0 (0.0%) | 114,102 |
| 13 Nov 2018 | HKD | 0.174 | 0.18 | 0.174 | 0.178 | 8.9 | +0.003 (+1.71%) | 37,770 |
| 12 Nov 2018 | HKD | 0.173 | 0.179 | 0.167 | 0.175 | 8.75 | -0.004 (-2.23%) | 189,540 |
| 9 Nov 2018 | HKD | 0.172 | 0.179 | 0.172 | 0.179 | 8.95 | -0.001 (-0.56%) | 136,500 |
| 8 Nov 2018 | HKD | 0.178 | 0.182 | 0.178 | 0.18 | 9 | +0.002 (+1.12%) | 113,580 |
| 7 Nov 2018 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 8.9 | -0.001 (-0.56%) | 50,010 |
| 6 Nov 2018 | HKD | 0.18 | 0.18 | 0.174 | 0.179 | 8.95 | +0.003 (+1.70%) | 102,290 |
| 5 Nov 2018 | HKD | 0.179 | 0.179 | 0.176 | 0.176 | 8.8 | -0.003 (-1.68%) | 6,820 |
| 2 Nov 2018 | HKD | 0.177 | 0.181 | 0.177 | 0.179 | 8.95 | +0.001 (+0.56%) | 116,880 |
