| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | HKD | 7.45 | 7.59 | 7.37 | 7.4 | 7.0815 | +0.03 (+0.41%) | 1,147,400 |
| 11 Dec 2018 | HKD | 7.46 | 7.49 | 7.33 | 7.37 | 7.0528 | -0.1 (-1.34%) | 1,496,860 |
| 10 Dec 2018 | HKD | 7.85 | 7.85 | 7.39 | 7.47 | 7.1485 | -0.32 (-4.11%) | 2,411,060 |
| 7 Dec 2018 | HKD | 7.92 | 7.92 | 7.73 | 7.79 | 7.4547 | -0.09 (-1.14%) | 821,300 |
| 6 Dec 2018 | HKD | 8.09 | 8.09 | 7.5 | 7.88 | 7.5408 | -0.12 (-1.50%) | 4,565,656 |
| 5 Dec 2018 | HKD | 8.02 | 8.17 | 7.7 | 8 | 7.6557 | -0.13 (-1.60%) | 1,863,614 |
| 4 Dec 2018 | HKD | 8.01 | 8.16 | 7.83 | 8.13 | 7.7801 | +0.1 (+1.25%) | 2,485,658 |
| 3 Dec 2018 | HKD | 7.82 | 8.16 | 7.69 | 8.03 | 7.6844 | +0.29 (+3.75%) | 4,854,800 |
| 30 Nov 2018 | HKD | 7.51 | 7.75 | 7.35 | 7.74 | 7.4069 | +0.35 (+4.74%) | 4,124,680 |
| 29 Nov 2018 | HKD | 7.78 | 7.81 | 7.33 | 7.39 | 7.0719 | -0.31 (-4.03%) | 4,513,585 |
| 28 Nov 2018 | HKD | 7.4 | 7.82 | 7.32 | 7.7 | 7.3686 | +0.39 (+5.34%) | 4,230,029 |
| 27 Nov 2018 | HKD | 7.32 | 7.4 | 7.2 | 7.31 | 6.9954 | -0.03 (-0.41%) | 1,904,453 |
| 26 Nov 2018 | HKD | 7.39 | 7.51 | 7.19 | 7.34 | 7.0241 | -0.05 (-0.68%) | 1,503,860 |
| 23 Nov 2018 | HKD | 7.56 | 7.56 | 7.16 | 7.39 | 7.0719 | -0.15 (-1.99%) | 3,571,880 |
| 22 Nov 2018 | HKD | 7.7 | 7.7 | 7.46 | 7.54 | 7.2155 | -0.06 (-0.79%) | 520,430 |
| 21 Nov 2018 | HKD | 7.5 | 7.66 | 7.16 | 7.6 | 7.2729 | +0.1 (+1.33%) | 4,044,600 |
| 20 Nov 2018 | HKD | 7.79 | 7.85 | 7.44 | 7.5 | 7.1772 | -0.29 (-3.72%) | 3,270,589 |
| 19 Nov 2018 | HKD | 8.02 | 8.02 | 7.71 | 7.79 | 7.4547 | -0.09 (-1.14%) | 2,608,043 |
| 16 Nov 2018 | HKD | 7.83 | 8 | 7.62 | 7.88 | 7.5408 | +0.13 (+1.68%) | 1,978,226 |
| 15 Nov 2018 | HKD | 7.96 | 8 | 7.61 | 7.75 | 7.4164 | -0.12 (-1.52%) | 2,889,220 |
| 14 Nov 2018 | HKD | 7.98 | 8.13 | 7.77 | 7.87 | 7.5313 | -0.23 (-2.84%) | 4,537,611 |
| 13 Nov 2018 | HKD | 7.73 | 8.18 | 7.63 | 8.1 | 7.7514 | +0.25 (+3.18%) | 8,769,731 |
| 12 Nov 2018 | HKD | 7.03 | 7.91 | 7.03 | 7.85 | 7.5121 | +0.84 (+11.98%) | 8,654,060 |
| 9 Nov 2018 | HKD | 7.06 | 7.06 | 6.83 | 7.01 | 6.7083 | +0.01 (+0.14%) | 1,961,000 |
| 8 Nov 2018 | HKD | 7.26 | 7.44 | 6.82 | 7 | 6.6987 | -0.22 (-3.05%) | 4,568,440 |
| 7 Nov 2018 | HKD | 7.2 | 7.51 | 7.14 | 7.22 | 6.9092 | +0.11 (+1.55%) | 6,236,660 |
| 6 Nov 2018 | HKD | 7.06 | 7.18 | 6.95 | 7.11 | 6.804 | +0.17 (+2.45%) | 5,455,028 |
| 5 Nov 2018 | HKD | 6.72 | 7.22 | 6.72 | 6.94 | 6.6413 | +0.18 (+2.66%) | 11,463,200 |
| 2 Nov 2018 | HKD | 6.52 | 6.86 | 6.36 | 6.76 | 6.469 | +0.56 (+9.03%) | 6,981,780 |
| 1 Nov 2018 | HKD | 5.95 | 6.49 | 5.95 | 6.2 | 5.9331 | +0.36 (+6.16%) | 7,486,320 |
