| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 25.9 | 26.25 | 25.6 | 26.15 | 26.15 | +0.35 (+1.36%) | 721,326 |
| 18 Jan 2019 | HKD | 25.6 | 25.85 | 25.25 | 25.8 | 25.8 | +0.35 (+1.38%) | 591,711 |
| 17 Jan 2019 | HKD | 25.5 | 25.7 | 25.25 | 25.45 | 25.45 | -0.05 (-0.20%) | 991,480 |
| 16 Jan 2019 | HKD | 25.6 | 25.6 | 25.4 | 25.5 | 25.5 | -0.1 (-0.39%) | 496,260 |
| 15 Jan 2019 | HKD | 25.25 | 25.6 | 25.1 | 25.6 | 25.6 | +0.5 (+1.99%) | 933,166 |
| 14 Jan 2019 | HKD | 25 | 25.2 | 24.9 | 25.1 | 25.1 | -0.05 (-0.20%) | 1,037,597 |
| 11 Jan 2019 | HKD | 25.05 | 25.15 | 24.9 | 25.15 | 25.15 | +0.1 (+0.40%) | 782,767 |
| 10 Jan 2019 | HKD | 24.95 | 25.1 | 24.75 | 25.05 | 25.05 | +0.15 (+0.60%) | 863,058 |
| 9 Jan 2019 | HKD | 24.95 | 25.05 | 24.75 | 24.9 | 24.9 | +0.05 (+0.20%) | 1,296,545 |
| 8 Jan 2019 | HKD | 24.85 | 25 | 24.75 | 24.85 | 24.85 | 0.0 (0.0%) | 847,592 |
| 7 Jan 2019 | HKD | 25.1 | 25.15 | 24.55 | 24.85 | 24.85 | +0.05 (+0.20%) | 1,295,212 |
| 4 Jan 2019 | HKD | 24.2 | 24.8 | 24 | 24.8 | 24.8 | +0.45 (+1.85%) | 1,019,962 |
| 3 Jan 2019 | HKD | 24.75 | 24.75 | 24.25 | 24.35 | 24.35 | -0.25 (-1.02%) | 669,510 |
| 2 Jan 2019 | HKD | 24.65 | 24.8 | 24.4 | 24.6 | 24.6 | -0.3 (-1.20%) | 947,913 |
| 1 Jan 2019 | HKD | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 24.85 | 24.9 | 24.35 | 24.9 | 24.9 | +0.3 (+1.22%) | 691,529 |
| 28 Dec 2018 | HKD | 24.5 | 24.65 | 24.25 | 24.6 | 24.6 | +0.25 (+1.03%) | 1,154,639 |
| 27 Dec 2018 | HKD | 24.8 | 25 | 24.3 | 24.35 | 24.35 | -0.2 (-0.81%) | 1,307,400 |
| 24 Dec 2018 | HKD | 24.55 | 24.55 | 24.2 | 24.55 | 24.55 | +0.1 (+0.41%) | 507,146 |
| 21 Dec 2018 | HKD | 24.5 | 24.85 | 24.45 | 24.45 | 24.45 | -0.15 (-0.61%) | 2,871,907 |
| 20 Dec 2018 | HKD | 24.7 | 25.1 | 24.5 | 24.6 | 24.6 | -0.2 (-0.81%) | 1,696,119 |
| 19 Dec 2018 | HKD | 25.05 | 25.15 | 24.75 | 24.8 | 24.8 | -0.45 (-1.78%) | 1,523,052 |
| 18 Dec 2018 | HKD | 25 | 25.35 | 25 | 25.25 | 25.25 | -0.05 (-0.20%) | 878,980 |
| 17 Dec 2018 | HKD | 25.5 | 25.5 | 25.25 | 25.3 | 25.3 | -0.1 (-0.39%) | 640,314 |
| 14 Dec 2018 | HKD | 25.2 | 25.45 | 25.05 | 25.4 | 25.4 | 0.0 (0.0%) | 1,132,791 |
| 13 Dec 2018 | HKD | 25.4 | 25.5 | 25.05 | 25.4 | 25.4 | +0.1 (+0.40%) | 1,095,049 |
| 12 Dec 2018 | HKD | 25.2 | 25.6 | 25.15 | 25.3 | 25.3 | +0.15 (+0.60%) | 1,267,589 |
| 11 Dec 2018 | HKD | 25.1 | 25.35 | 25.1 | 25.15 | 25.15 | -0.05 (-0.20%) | 437,414 |
| 10 Dec 2018 | HKD | 25.45 | 25.6 | 25.05 | 25.2 | 25.2 | -0.3 (-1.18%) | 1,538,266 |
| 7 Dec 2018 | HKD | 26.1 | 26.1 | 25.5 | 25.5 | 25.5 | -0.05 (-0.20%) | 762,063 |
