| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | HKD | 5.28 | 5.28 | 5.1 | 5.15 | 5.15 | -0.07 (-1.34%) | 379,000 |
| 19 Dec 2018 | HKD | 5.4 | 5.45 | 5.15 | 5.22 | 5.22 | -0.16 (-2.97%) | 323,000 |
| 18 Dec 2018 | HKD | 5.54 | 5.54 | 5.38 | 5.38 | 5.38 | -0.09 (-1.65%) | 229,001 |
| 17 Dec 2018 | HKD | 5.52 | 5.55 | 5.44 | 5.47 | 5.47 | -0.03 (-0.55%) | 364,002 |
| 14 Dec 2018 | HKD | 5.6 | 5.6 | 5.41 | 5.5 | 5.5 | -0.05 (-0.90%) | 372,001 |
| 13 Dec 2018 | HKD | 5.3 | 5.61 | 5.3 | 5.55 | 5.55 | +0.15 (+2.78%) | 1,159,000 |
| 12 Dec 2018 | HKD | 5.5 | 5.56 | 5.4 | 5.4 | 5.4 | -0.07 (-1.28%) | 407,584 |
| 11 Dec 2018 | HKD | 5.45 | 5.57 | 5.36 | 5.47 | 5.47 | 0.0 (0.0%) | 418,000 |
| 10 Dec 2018 | HKD | 5.32 | 5.47 | 5.3 | 5.47 | 5.47 | +0.06 (+1.11%) | 417,003 |
| 7 Dec 2018 | HKD | 5.48 | 5.48 | 5.34 | 5.41 | 5.41 | +0.01 (+0.19%) | 269,001 |
| 6 Dec 2018 | HKD | 5.53 | 5.53 | 5.3 | 5.4 | 5.4 | -0.1 (-1.82%) | 622,002 |
| 5 Dec 2018 | HKD | 5.6 | 5.6 | 5.44 | 5.5 | 5.5 | -0.12 (-2.14%) | 1,113,182 |
| 4 Dec 2018 | HKD | 5.62 | 5.62 | 5.5 | 5.62 | 5.62 | +0.07 (+1.26%) | 814,516 |
| 3 Dec 2018 | HKD | 5.64 | 5.65 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 2,483,000 |
| 30 Nov 2018 | HKD | 5.41 | 5.58 | 5.35 | 5.52 | 5.52 | +0.17 (+3.18%) | 1,169,001 |
| 29 Nov 2018 | HKD | 5.3 | 5.63 | 5.27 | 5.35 | 5.35 | +0.07 (+1.33%) | 3,113,032 |
| 28 Nov 2018 | HKD | 5.2 | 5.3 | 5.07 | 5.28 | 5.28 | +0.12 (+2.33%) | 1,011,001 |
| 27 Nov 2018 | HKD | 5.11 | 5.2 | 5.08 | 5.16 | 5.16 | 0.0 (0.0%) | 544,000 |
| 26 Nov 2018 | HKD | 5.12 | 5.18 | 5.02 | 5.16 | 5.16 | +0.04 (+0.78%) | 423,002 |
| 23 Nov 2018 | HKD | 5.17 | 5.2 | 5.06 | 5.12 | 5.12 | -0.05 (-0.97%) | 337,001 |
| 22 Nov 2018 | HKD | 4.85 | 5.3 | 4.85 | 5.17 | 5.17 | +0.37 (+7.71%) | 1,675,502 |
| 21 Nov 2018 | HKD | 4.6 | 4.83 | 4.55 | 4.8 | 4.8 | +0.37 (+8.35%) | 1,673,006 |
| 20 Nov 2018 | HKD | 4.25 | 4.43 | 4.25 | 4.43 | 4.43 | +0.12 (+2.78%) | 185,000 |
| 19 Nov 2018 | HKD | 4.36 | 4.43 | 4.3 | 4.31 | 4.31 | -0.05 (-1.15%) | 155,014 |
| 16 Nov 2018 | HKD | 4.47 | 4.5 | 4.24 | 4.36 | 4.36 | -0.02 (-0.46%) | 269,668 |
| 15 Nov 2018 | HKD | 4.3 | 4.4 | 4.21 | 4.38 | 4.38 | +0.15 (+3.55%) | 421,009 |
| 14 Nov 2018 | HKD | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | +0.05 (+1.20%) | 355,007 |
| 13 Nov 2018 | HKD | 4.16 | 4.2 | 4 | 4.18 | 4.18 | +0.06 (+1.46%) | 189,001 |
| 12 Nov 2018 | HKD | 4.17 | 4.23 | 4.12 | 4.12 | 4.12 | -0.08 (-1.90%) | 128,000 |
| 9 Nov 2018 | HKD | 4.25 | 4.25 | 4.03 | 4.2 | 4.2 | +0.03 (+0.72%) | 200,242 |
