| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2019 | HKD | 1.53 | 1.6 | 1.53 | 1.59 | 1.59 | +0.06 (+3.92%) | 37,023,359 |
| 30 Jan 2019 | HKD | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 26,657,801 |
| 29 Jan 2019 | HKD | 1.5 | 1.53 | 1.48 | 1.53 | 1.53 | +0.02 (+1.32%) | 22,206,930 |
| 28 Jan 2019 | HKD | 1.54 | 1.56 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 23,745,000 |
| 25 Jan 2019 | HKD | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 38,025,980 |
| 24 Jan 2019 | HKD | 1.5 | 1.51 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 38,365,871 |
| 23 Jan 2019 | HKD | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 19,861,061 |
| 22 Jan 2019 | HKD | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 23,528,000 |
| 21 Jan 2019 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 18,267,000 |
| 18 Jan 2019 | HKD | 1.5 | 1.54 | 1.48 | 1.53 | 1.53 | +0.02 (+1.32%) | 31,837,400 |
| 17 Jan 2019 | HKD | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 26,264,561 |
| 16 Jan 2019 | HKD | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 25,094,990 |
| 15 Jan 2019 | HKD | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 42,503,059 |
| 14 Jan 2019 | HKD | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 36,746,781 |
| 11 Jan 2019 | HKD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 32,975,980 |
| 10 Jan 2019 | HKD | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 39,383,199 |
| 9 Jan 2019 | HKD | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 40,186,434 |
| 8 Jan 2019 | HKD | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 20,224,160 |
| 7 Jan 2019 | HKD | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 30,528,551 |
| 4 Jan 2019 | HKD | 1.36 | 1.41 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 26,182,199 |
| 3 Jan 2019 | HKD | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 37,158,199 |
| 2 Jan 2019 | HKD | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 23,011,000 |
| 1 Jan 2019 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 6,299,270 |
| 28 Dec 2018 | HKD | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.03 (+2.13%) | 18,092,000 |
| 27 Dec 2018 | HKD | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 17,458,590 |
| 24 Dec 2018 | HKD | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 11,090,920 |
| 21 Dec 2018 | HKD | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 56,311,359 |
| 20 Dec 2018 | HKD | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 23,692,000 |
| 19 Dec 2018 | HKD | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 22,517,990 |
