| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | HKD | 7.8 | 8.33 | 7.75 | 8.26 | 7.9045 | +0.4 (+5.09%) | 16,319,503 |
| 24 Jan 2019 | HKD | 7.22 | 7.91 | 7.19 | 7.86 | 7.5217 | +0.71 (+9.93%) | 11,921,149 |
| 23 Jan 2019 | HKD | 7.15 | 7.25 | 7.01 | 7.15 | 6.8423 | -0.08 (-1.11%) | 3,572,499 |
| 22 Jan 2019 | HKD | 7.3 | 7.3 | 6.98 | 7.23 | 6.9188 | -0.02 (-0.28%) | 5,848,720 |
| 21 Jan 2019 | HKD | 7.07 | 7.3 | 7.04 | 7.25 | 6.9379 | +0.2 (+2.84%) | 10,737,180 |
| 18 Jan 2019 | HKD | 6.75 | 7.06 | 6.7 | 7.05 | 6.7466 | +0.33 (+4.91%) | 5,765,380 |
| 17 Jan 2019 | HKD | 6.77 | 6.78 | 6.66 | 6.72 | 6.4308 | -0.04 (-0.59%) | 3,777,600 |
| 16 Jan 2019 | HKD | 6.65 | 6.76 | 6.56 | 6.76 | 6.469 | +0.11 (+1.65%) | 3,051,400 |
| 15 Jan 2019 | HKD | 6.69 | 6.72 | 6.51 | 6.65 | 6.3638 | +0.08 (+1.22%) | 5,241,920 |
| 14 Jan 2019 | HKD | 6.85 | 6.85 | 6.52 | 6.57 | 6.2872 | -0.19 (-2.81%) | 3,019,660 |
| 11 Jan 2019 | HKD | 7.12 | 7.14 | 6.7 | 6.76 | 6.469 | -0.35 (-4.92%) | 6,393,390 |
| 10 Jan 2019 | HKD | 6.98 | 7.11 | 6.85 | 7.11 | 6.804 | +0.37 (+5.49%) | 5,928,690 |
| 9 Jan 2019 | HKD | 6.6 | 6.95 | 6.5 | 6.74 | 6.4499 | +0.21 (+3.22%) | 3,719,160 |
| 8 Jan 2019 | HKD | 6.52 | 6.63 | 6.4 | 6.53 | 6.2489 | +0.01 (+0.15%) | 2,066,650 |
| 7 Jan 2019 | HKD | 6.68 | 6.7 | 6.32 | 6.52 | 6.2394 | +0.02 (+0.31%) | 2,313,500 |
| 4 Jan 2019 | HKD | 6.5 | 6.62 | 6.25 | 6.5 | 6.2202 | +0.17 (+2.69%) | 2,761,388 |
| 3 Jan 2019 | HKD | 6.58 | 6.78 | 6.21 | 6.33 | 6.0575 | -0.25 (-3.80%) | 2,963,640 |
| 2 Jan 2019 | HKD | 7 | 7 | 6.51 | 6.58 | 6.2968 | -0.36 (-5.19%) | 3,410,414 |
| 1 Jan 2019 | HKD | 6.94 | 6.94 | 6.94 | 6.94 | 6.6413 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 6.94 | 6.97 | 6.79 | 6.94 | 6.6413 | +0.2 (+2.97%) | 497,636 |
| 28 Dec 2018 | HKD | 6.84 | 6.85 | 6.66 | 6.74 | 6.4499 | -0.07 (-1.03%) | 1,042,400 |
| 27 Dec 2018 | HKD | 7.3 | 7.3 | 6.72 | 6.81 | 6.5169 | -0.13 (-1.87%) | 1,651,527 |
| 24 Dec 2018 | HKD | 6.9 | 7 | 6.72 | 6.94 | 6.6413 | +0.04 (+0.58%) | 378,081 |
| 21 Dec 2018 | HKD | 7.32 | 7.36 | 6.9 | 6.9 | 6.603 | -0.46 (-6.25%) | 3,495,736 |
| 20 Dec 2018 | HKD | 7.29 | 7.53 | 7.25 | 7.36 | 7.0432 | +0.03 (+0.41%) | 2,351,184 |
| 19 Dec 2018 | HKD | 7.38 | 7.42 | 7.17 | 7.33 | 7.0145 | +0.02 (+0.27%) | 2,218,965 |
| 18 Dec 2018 | HKD | 7.6 | 7.64 | 7.25 | 7.31 | 6.9954 | -0.29 (-3.82%) | 1,963,019 |
| 17 Dec 2018 | HKD | 7.64 | 7.65 | 7.37 | 7.6 | 7.2729 | -0.05 (-0.65%) | 855,360 |
| 14 Dec 2018 | HKD | 7.72 | 7.72 | 7.52 | 7.65 | 7.3207 | -0.09 (-1.16%) | 1,402,200 |
| 13 Dec 2018 | HKD | 7.62 | 7.75 | 7.41 | 7.74 | 7.4069 | +0.34 (+4.59%) | 1,565,640 |
