| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 9.4273 | -0.02 (-1.40%) | 6,768 |
| 7 Dec 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 9.5611 | +0.01 (+0.70%) | 155,671 |
| 6 Dec 2018 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 9.4942 | 0.0 (0.0%) | 4,615 |
| 5 Dec 2018 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 9.4942 | -0.01 (-0.70%) | 4,595 |
| 4 Dec 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 9.5611 | 0.0 (0.0%) | 16,921 |
| 3 Dec 2018 | HKD | 1.45 | 1.45 | 1.4 | 1.43 | 9.5611 | -0.02 (-1.38%) | 99,986 |
| 30 Nov 2018 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 9.6948 | +0.02 (+1.40%) | 23,074 |
| 29 Nov 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 9.5611 | -0.01 (-0.69%) | 52,300 |
| 28 Nov 2018 | HKD | 1.44 | 1.44 | 1.42 | 1.44 | 9.6279 | +0.01 (+0.70%) | 50,455 |
| 27 Nov 2018 | HKD | 1.44 | 1.44 | 1.43 | 1.43 | 9.5611 | -0.01 (-0.69%) | 6,768 |
| 26 Nov 2018 | HKD | 1.44 | 1.49 | 1.44 | 1.44 | 9.6279 | -0.03 (-2.04%) | 39,072 |
| 23 Nov 2018 | HKD | 1.48 | 1.54 | 1.47 | 1.47 | 9.8285 | -0.12 (-7.55%) | 206,433 |
| 22 Nov 2018 | HKD | 1.43 | 1.59 | 1.41 | 1.59 | 10.6308 | +0.15 (+10.42%) | 1,021,705 |
| 21 Nov 2018 | HKD | 1.48 | 1.48 | 1.44 | 1.44 | 9.6279 | -0.09 (-5.88%) | 232,891 |
| 20 Nov 2018 | HKD | 1.5 | 1.57 | 1.5 | 1.53 | 10.2297 | 0.0 (0.0%) | 25,491 |
| 19 Nov 2018 | HKD | 1.45 | 1.62 | 1.45 | 1.53 | 10.2297 | +0.08 (+5.52%) | 296,267 |
| 16 Nov 2018 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 9.6948 | 0.0 (0.0%) | 343,140 |
| 15 Nov 2018 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 9.6948 | +0.04 (+2.84%) | 243,659 |
| 14 Nov 2018 | HKD | 1.43 | 1.43 | 1.41 | 1.41 | 9.4273 | -0.02 (-1.40%) | 171,976 |
| 13 Nov 2018 | HKD | 1.41 | 1.43 | 1.41 | 1.43 | 9.5611 | 0.0 (0.0%) | 21,843 |
| 12 Nov 2018 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 9.5611 | -0.02 (-1.38%) | 6,768 |
| 9 Nov 2018 | HKD | 1.41 | 1.45 | 1.4 | 1.45 | 9.6948 | +0.03 (+2.11%) | 188,589 |
| 8 Nov 2018 | HKD | 1.44 | 1.44 | 1.42 | 1.42 | 9.4942 | +0.01 (+0.71%) | 72,298 |
| 7 Nov 2018 | HKD | 1.43 | 1.44 | 1.41 | 1.41 | 9.4273 | -0.03 (-2.08%) | 87,065 |
| 6 Nov 2018 | HKD | 1.41 | 1.44 | 1.41 | 1.44 | 9.6279 | +0.03 (+2.13%) | 170,130 |
| 5 Nov 2018 | HKD | 1.41 | 1.41 | 1.4 | 1.41 | 9.4273 | -0.03 (-2.08%) | 53,531 |
| 2 Nov 2018 | HKD | 1.42 | 1.44 | 1.41 | 1.44 | 9.6279 | 0.0 (0.0%) | 194,127 |
| 1 Nov 2018 | HKD | 1.42 | 1.44 | 1.4 | 1.44 | 9.6279 | 0.0 (0.0%) | 268,578 |
| 31 Oct 2018 | HKD | 1.43 | 1.44 | 1.41 | 1.44 | 9.6279 | +0.03 (+2.13%) | 684,521 |
| 30 Oct 2018 | HKD | 1.4 | 1.44 | 1.39 | 1.41 | 9.4273 | +0.01 (+0.71%) | 699,595 |
