| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 5.78 | 5.79 | 5.52 | 5.55 | 5.55 | -0.18 (-3.14%) | 11,172,000 |
| 18 Jan 2019 | HKD | 5.75 | 5.83 | 5.64 | 5.73 | 5.73 | +0.06 (+1.06%) | 14,464,260 |
| 17 Jan 2019 | HKD | 5.6 | 5.78 | 5.48 | 5.67 | 5.67 | +0.13 (+2.35%) | 17,767,070 |
| 16 Jan 2019 | HKD | 5.25 | 5.57 | 5.19 | 5.54 | 5.54 | +0.31 (+5.93%) | 28,931,000 |
| 15 Jan 2019 | HKD | 5.25 | 5.26 | 5.14 | 5.23 | 5.23 | +0.05 (+0.97%) | 8,574,000 |
| 14 Jan 2019 | HKD | 5.33 | 5.36 | 5.11 | 5.18 | 5.18 | -0.23 (-4.25%) | 9,396,000 |
| 11 Jan 2019 | HKD | 5.41 | 5.48 | 5.31 | 5.41 | 5.41 | -0.07 (-1.28%) | 7,727,529 |
| 10 Jan 2019 | HKD | 5.39 | 5.55 | 5.28 | 5.48 | 5.48 | +0.17 (+3.20%) | 15,577,780 |
| 9 Jan 2019 | HKD | 5.27 | 5.43 | 5.27 | 5.31 | 5.31 | +0.09 (+1.72%) | 7,134,732 |
| 8 Jan 2019 | HKD | 5.3 | 5.32 | 5.11 | 5.22 | 5.22 | -0.04 (-0.76%) | 12,454,370 |
| 7 Jan 2019 | HKD | 5.24 | 5.28 | 5.12 | 5.26 | 5.26 | +0.02 (+0.38%) | 6,624,500 |
| 4 Jan 2019 | HKD | 4.97 | 5.28 | 4.88 | 5.24 | 5.24 | +0.23 (+4.59%) | 11,841,200 |
| 3 Jan 2019 | HKD | 5.25 | 5.27 | 4.9 | 5.01 | 5.01 | -0.27 (-5.11%) | 12,201,500 |
| 2 Jan 2019 | HKD | 5.44 | 5.44 | 5.18 | 5.28 | 5.28 | -0.17 (-3.12%) | 5,794,378 |
| 1 Jan 2019 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 5.28 | 5.49 | 5.23 | 5.45 | 5.45 | +0.28 (+5.42%) | 4,380,564 |
| 28 Dec 2018 | HKD | 5.02 | 5.22 | 5.01 | 5.17 | 5.17 | +0.1 (+1.97%) | 1,952,000 |
| 27 Dec 2018 | HKD | 5.27 | 5.38 | 4.94 | 5.07 | 5.07 | -0.16 (-3.06%) | 5,221,393 |
| 24 Dec 2018 | HKD | 5.19 | 5.34 | 5.06 | 5.23 | 5.23 | +0.01 (+0.19%) | 3,436,849 |
| 21 Dec 2018 | HKD | 5.05 | 5.29 | 4.97 | 5.22 | 5.22 | +0.08 (+1.56%) | 10,137,780 |
| 20 Dec 2018 | HKD | 5.2 | 5.2 | 4.98 | 5.14 | 5.14 | -0.02 (-0.39%) | 11,009,500 |
| 19 Dec 2018 | HKD | 5.34 | 5.37 | 5.16 | 5.16 | 5.16 | -0.1 (-1.90%) | 7,893,935 |
| 18 Dec 2018 | HKD | 5.28 | 5.44 | 5.22 | 5.26 | 5.26 | -0.02 (-0.38%) | 4,840,443 |
| 17 Dec 2018 | HKD | 5.29 | 5.35 | 5.18 | 5.28 | 5.28 | -0.06 (-1.12%) | 6,609,780 |
| 14 Dec 2018 | HKD | 5.51 | 5.6 | 5.32 | 5.34 | 5.34 | -0.23 (-4.13%) | 5,346,500 |
| 13 Dec 2018 | HKD | 5.57 | 5.64 | 5.43 | 5.57 | 5.57 | +0.05 (+0.91%) | 6,471,652 |
| 12 Dec 2018 | HKD | 5.64 | 5.68 | 5.38 | 5.52 | 5.52 | -0.05 (-0.90%) | 12,507,000 |
| 11 Dec 2018 | HKD | 5.34 | 5.62 | 5.3 | 5.57 | 5.57 | +0.19 (+3.53%) | 12,892,630 |
| 10 Dec 2018 | HKD | 5.53 | 5.57 | 5.3 | 5.38 | 5.38 | -0.22 (-3.93%) | 16,249,280 |
| 7 Dec 2018 | HKD | 5.91 | 5.97 | 5.5 | 5.6 | 5.6 | -0.3 (-5.08%) | 26,994,740 |
