| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 26.2 | 26.35 | 25.5 | 25.55 | 25.55 | -0.8 (-3.04%) | 1,915,897 |
| 5 Dec 2018 | HKD | 26.25 | 26.5 | 26.25 | 26.35 | 26.35 | -0.35 (-1.31%) | 454,518 |
| 4 Dec 2018 | HKD | 26.55 | 26.75 | 26.4 | 26.7 | 26.7 | +0.1 (+0.38%) | 602,395 |
| 3 Dec 2018 | HKD | 27 | 27 | 26.4 | 26.6 | 26.6 | +0.25 (+0.95%) | 1,265,285 |
| 30 Nov 2018 | HKD | 26.45 | 26.85 | 26.25 | 26.35 | 26.35 | 0.0 (0.0%) | 2,179,341 |
| 29 Nov 2018 | HKD | 26.9 | 27 | 26.3 | 26.35 | 26.35 | -0.65 (-2.41%) | 1,178,109 |
| 28 Nov 2018 | HKD | 26.5 | 27.05 | 26.35 | 27 | 27 | +0.3 (+1.12%) | 1,192,040 |
| 27 Nov 2018 | HKD | 26.45 | 26.8 | 26.35 | 26.7 | 26.7 | +0.1 (+0.38%) | 861,628 |
| 26 Nov 2018 | HKD | 25.9 | 26.65 | 25.7 | 26.6 | 26.6 | +0.65 (+2.50%) | 876,049 |
| 23 Nov 2018 | HKD | 26.05 | 26.2 | 25.8 | 25.95 | 25.95 | -0.2 (-0.76%) | 391,349 |
| 22 Nov 2018 | HKD | 25.9 | 26.3 | 25.9 | 26.15 | 26.15 | +0.2 (+0.77%) | 525,679 |
| 21 Nov 2018 | HKD | 26 | 26 | 25.55 | 25.95 | 25.95 | -0.05 (-0.19%) | 585,940 |
| 20 Nov 2018 | HKD | 25.9 | 26.35 | 25.85 | 26 | 26 | -0.2 (-0.76%) | 390,684 |
| 19 Nov 2018 | HKD | 26.2 | 26.35 | 25.85 | 26.2 | 26.2 | +0.05 (+0.19%) | 517,279 |
| 16 Nov 2018 | HKD | 26 | 26.5 | 25.9 | 26.15 | 26.15 | +0.1 (+0.38%) | 685,649 |
| 15 Nov 2018 | HKD | 25.7 | 26.25 | 25.6 | 26.05 | 26.05 | +0.35 (+1.36%) | 554,288 |
| 14 Nov 2018 | HKD | 25.6 | 25.95 | 25.5 | 25.7 | 25.7 | -0.1 (-0.39%) | 758,108 |
| 13 Nov 2018 | HKD | 25.6 | 25.85 | 25.4 | 25.8 | 25.8 | -0.1 (-0.39%) | 1,057,288 |
| 12 Nov 2018 | HKD | 25.45 | 26 | 25.45 | 25.9 | 25.9 | +0.25 (+0.97%) | 807,982 |
| 9 Nov 2018 | HKD | 26.45 | 26.45 | 25.55 | 25.65 | 25.65 | -0.9 (-3.39%) | 839,530 |
| 8 Nov 2018 | HKD | 26.6 | 26.8 | 26.3 | 26.55 | 26.55 | +0.1 (+0.38%) | 819,339 |
| 7 Nov 2018 | HKD | 26.7 | 26.7 | 26.2 | 26.45 | 26.45 | -0.25 (-0.94%) | 608,592 |
| 6 Nov 2018 | HKD | 25.95 | 26.7 | 25.95 | 26.7 | 26.7 | +0.75 (+2.89%) | 1,305,471 |
| 5 Nov 2018 | HKD | 26.25 | 26.4 | 25.9 | 25.95 | 25.95 | -0.6 (-2.26%) | 689,651 |
| 2 Nov 2018 | HKD | 26.1 | 26.8 | 25.9 | 26.55 | 26.55 | +0.8 (+3.11%) | 1,000,724 |
| 1 Nov 2018 | HKD | 25.6 | 26 | 25.45 | 25.75 | 25.75 | +0.35 (+1.38%) | 823,119 |
| 31 Oct 2018 | HKD | 25.85 | 25.9 | 25.2 | 25.4 | 25.4 | -0.4 (-1.55%) | 1,898,300 |
| 30 Oct 2018 | HKD | 25.15 | 26.25 | 25.15 | 25.8 | 25.8 | +0.65 (+2.58%) | 2,217,503 |
| 29 Oct 2018 | HKD | 24.95 | 25.25 | 24.95 | 25.15 | 25.15 | +0.35 (+1.41%) | 1,320,619 |
| 26 Oct 2018 | HKD | 25.25 | 25.25 | 24.65 | 24.8 | 24.8 | -0.45 (-1.78%) | 1,094,326 |
