| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 1.6 | 1.61 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 43,804,020 |
| 5 Dec 2018 | HKD | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 27,226,000 |
| 4 Dec 2018 | HKD | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | +0.01 (+0.61%) | 37,508,422 |
| 3 Dec 2018 | HKD | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | +0.02 (+1.24%) | 43,456,281 |
| 30 Nov 2018 | HKD | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | +0.02 (+1.26%) | 48,644,398 |
| 29 Nov 2018 | HKD | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 29,941,010 |
| 28 Nov 2018 | HKD | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | +0.06 (+3.85%) | 51,790,793 |
| 27 Nov 2018 | HKD | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 33,952,527 |
| 26 Nov 2018 | HKD | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 37,739,000 |
| 23 Nov 2018 | HKD | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 23,325,000 |
| 22 Nov 2018 | HKD | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 18,461,910 |
| 21 Nov 2018 | HKD | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | +0.02 (+1.27%) | 28,661,631 |
| 20 Nov 2018 | HKD | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 57,024,992 |
| 19 Nov 2018 | HKD | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 40,321,000 |
| 16 Nov 2018 | HKD | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 49,122,754 |
| 15 Nov 2018 | HKD | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 38,383,000 |
| 14 Nov 2018 | HKD | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 28,772,039 |
| 13 Nov 2018 | HKD | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | +0.04 (+2.70%) | 56,410,320 |
| 12 Nov 2018 | HKD | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 29,805,100 |
| 9 Nov 2018 | HKD | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 34,805,000 |
| 8 Nov 2018 | HKD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 45,399,000 |
| 7 Nov 2018 | HKD | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 29,065,990 |
| 6 Nov 2018 | HKD | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 42,279,488 |
| 5 Nov 2018 | HKD | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 48,072,000 |
| 2 Nov 2018 | HKD | 1.46 | 1.5 | 1.45 | 1.47 | 1.47 | +0.04 (+2.80%) | 80,683,484 |
| 1 Nov 2018 | HKD | 1.4 | 1.46 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 39,485,449 |
| 31 Oct 2018 | HKD | 1.4 | 1.42 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 54,211,246 |
| 30 Oct 2018 | HKD | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | +0.05 (+3.76%) | 73,819,797 |
| 29 Oct 2018 | HKD | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 35,919,602 |
| 26 Oct 2018 | HKD | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 48,684,008 |
