| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | HKD | 67.7 | 67.8 | 66.85 | 67.5 | 28.699 | -0.1 (-0.15%) | 25,000 |
| 15 Jan 2019 | HKD | 67.5 | 68 | 66.5 | 67.6 | 28.7415 | +0.9 (+1.35%) | 148,100 |
| 14 Jan 2019 | HKD | 67.1 | 67.95 | 66.45 | 66.7 | 28.3588 | -0.85 (-1.26%) | 170,100 |
| 11 Jan 2019 | HKD | 68.1 | 68.1 | 67.05 | 67.55 | 28.7202 | -0.25 (-0.37%) | 350,700 |
| 10 Jan 2019 | HKD | 68 | 68.5 | 67.5 | 67.8 | 28.8265 | -0.2 (-0.29%) | 208,900 |
| 9 Jan 2019 | HKD | 68.25 | 68.7 | 67.7 | 68 | 28.9116 | 0.0 (0.0%) | 258,400 |
| 8 Jan 2019 | HKD | 66.5 | 68.05 | 66.2 | 68 | 28.9116 | +1.5 (+2.26%) | 638,600 |
| 7 Jan 2019 | HKD | 66.95 | 66.95 | 65.6 | 66.5 | 28.2738 | -0.45 (-0.67%) | 925,200 |
| 4 Jan 2019 | HKD | 67.25 | 67.35 | 66.35 | 66.95 | 28.4651 | -0.45 (-0.67%) | 1,737,900 |
| 3 Jan 2019 | HKD | 68 | 68 | 67.2 | 67.4 | 28.6565 | -0.5 (-0.74%) | 2,974,300 |
| 2 Jan 2019 | HKD | 68 | 68 | 67.25 | 67.9 | 28.869 | -0.1 (-0.15%) | 571,302 |
| 1 Jan 2019 | HKD | 68 | 68 | 68 | 68 | 28.9116 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 67.2 | 68 | 67.05 | 68 | 28.9116 | +1 (+1.49%) | 827,300 |
| 28 Dec 2018 | HKD | 67.15 | 67.15 | 66.45 | 67 | 28.4864 | 0.0 (0.0%) | 1,132,300 |
| 27 Dec 2018 | HKD | 65.6 | 67 | 65.6 | 67 | 28.4864 | 0.0 (0.0%) | 995,100 |
| 24 Dec 2018 | HKD | 67 | 67 | 66.25 | 67 | 28.4864 | 0.0 (0.0%) | 351,000 |
| 21 Dec 2018 | HKD | 65.5 | 67 | 65.5 | 67 | 28.4864 | 0.0 (0.0%) | 1,338,000 |
| 20 Dec 2018 | HKD | 67.4 | 67.5 | 65.1 | 67 | 28.4864 | -0.5 (-0.74%) | 1,478,400 |
| 19 Dec 2018 | HKD | 67.85 | 68 | 66.4 | 67.5 | 28.699 | -0.4 (-0.59%) | 2,965,300 |
| 18 Dec 2018 | HKD | 68 | 68 | 67.25 | 67.9 | 28.869 | -0.1 (-0.15%) | 961,400 |
| 17 Dec 2018 | HKD | 68 | 68.5 | 67.6 | 68 | 28.9116 | 0.0 (0.0%) | 1,131,467 |
| 14 Dec 2018 | HKD | 68 | 68.1 | 67 | 68 | 28.9116 | 0.0 (0.0%) | 2,579,900 |
| 13 Dec 2018 | HKD | 67 | 68.7 | 64.95 | 68 | 28.9116 | 0.0 (0.0%) | 20,213,983 |
