| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | HKD | 5.95 | 6.49 | 5.95 | 6.2 | 5.9331 | +0.36 (+6.16%) | 7,486,320 |
| 31 Oct 2018 | HKD | 5.78 | 5.94 | 5.72 | 5.84 | 5.5886 | +0.16 (+2.82%) | 5,939,100 |
| 30 Oct 2018 | HKD | 6.22 | 6.22 | 5.56 | 5.68 | 5.4355 | -0.48 (-7.79%) | 12,014,598 |
| 29 Oct 2018 | HKD | 6.89 | 6.89 | 5.91 | 6.16 | 5.8949 | -0.73 (-10.60%) | 10,459,512 |
| 26 Oct 2018 | HKD | 6.95 | 7.04 | 6.81 | 6.89 | 6.5934 | +0.02 (+0.29%) | 1,936,440 |
| 25 Oct 2018 | HKD | 6.7 | 6.91 | 6.63 | 6.87 | 6.5743 | +0.03 (+0.44%) | 5,600,073 |
| 24 Oct 2018 | HKD | 7.26 | 7.43 | 6.84 | 6.84 | 6.5456 | -0.31 (-4.34%) | 6,025,558 |
| 23 Oct 2018 | HKD | 7.48 | 7.48 | 7.11 | 7.15 | 6.8423 | -0.28 (-3.77%) | 4,451,938 |
| 22 Oct 2018 | HKD | 7.14 | 7.55 | 7.02 | 7.43 | 7.1102 | +0.41 (+5.84%) | 3,618,040 |
| 19 Oct 2018 | HKD | 7.07 | 7.2 | 6.73 | 7.02 | 6.7178 | +0.1 (+1.45%) | 4,957,300 |
| 18 Oct 2018 | HKD | 6.83 | 6.98 | 6.67 | 6.92 | 6.6222 | +0.09 (+1.32%) | 2,482,600 |
| 17 Oct 2018 | HKD | 6.83 | 6.83 | 6.83 | 6.83 | 6.536 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 6.98 | 6.98 | 6.74 | 6.83 | 6.536 | +0.11 (+1.64%) | 3,017,569 |
| 15 Oct 2018 | HKD | 6.94 | 7.2 | 6.66 | 6.72 | 6.4308 | -0.15 (-2.18%) | 5,113,150 |
| 12 Oct 2018 | HKD | 6.73 | 7.14 | 6.59 | 6.87 | 6.5743 | +0.3 (+4.57%) | 13,217,920 |
| 11 Oct 2018 | HKD | 6.82 | 6.82 | 6.4 | 6.57 | 6.2872 | -0.35 (-5.06%) | 9,020,840 |
| 10 Oct 2018 | HKD | 7.14 | 7.42 | 6.82 | 6.92 | 6.6222 | -0.32 (-4.42%) | 6,753,618 |
| 9 Oct 2018 | HKD | 7.75 | 7.75 | 7.19 | 7.24 | 6.9284 | -0.36 (-4.74%) | 7,106,822 |
| 8 Oct 2018 | HKD | 8.14 | 8.14 | 7.6 | 7.6 | 7.2729 | -0.3 (-3.80%) | 2,705,620 |
| 5 Oct 2018 | HKD | 8.07 | 8.2 | 7.83 | 7.9 | 7.56 | -0.39 (-4.70%) | 2,035,360 |
| 4 Oct 2018 | HKD | 8.3 | 8.37 | 8.15 | 8.29 | 7.9332 | 0.0 (0.0%) | 677,300 |
| 3 Oct 2018 | HKD | 8.34 | 8.34 | 8.1 | 8.29 | 7.9332 | +0.15 (+1.84%) | 1,079,200 |
| 2 Oct 2018 | HKD | 8.61 | 8.61 | 8.11 | 8.14 | 7.7896 | -0.27 (-3.21%) | 2,221,400 |
| 1 Oct 2018 | HKD | 8.41 | 8.41 | 8.41 | 8.41 | 8.048 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 8.33 | 8.7 | 8.31 | 8.41 | 8.048 | +0.1 (+1.20%) | 3,994,557 |
| 27 Sep 2018 | HKD | 8.34 | 8.46 | 8.2 | 8.31 | 7.9523 | -0.03 (-0.36%) | 3,658,300 |
| 26 Sep 2018 | HKD | 8.07 | 8.46 | 8.07 | 8.34 | 7.981 | +0.27 (+3.35%) | 5,368,630 |
| 25 Sep 2018 | HKD | 8.07 | 8.07 | 8.07 | 8.07 | 7.7227 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 8.27 | 8.3 | 7.96 | 8.07 | 7.7227 | -0.31 (-3.70%) | 1,132,620 |
| 21 Sep 2018 | HKD | 8.24 | 8.38 | 8.06 | 8.38 | 8.0193 | +0.36 (+4.49%) | 3,472,113 |
