| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 68.35 | 72.05 | 68.35 | 71 | 71 | +2.5 (+3.65%) | 497,800 |
| 18 Jan 2019 | HKD | 67.35 | 68.65 | 67.35 | 68.5 | 68.5 | +1.5 (+2.24%) | 666,300 |
| 17 Jan 2019 | HKD | 69.4 | 69.4 | 67 | 67 | 67 | -0.4 (-0.59%) | 297,984 |
| 16 Jan 2019 | HKD | 67 | 68.1 | 66.8 | 67.4 | 67.4 | +0.6 (+0.90%) | 260,600 |
| 15 Jan 2019 | HKD | 67.3 | 67.8 | 66.75 | 66.8 | 66.8 | +0.1 (+0.15%) | 234,000 |
| 14 Jan 2019 | HKD | 68.65 | 69.8 | 66.7 | 66.7 | 66.7 | -1.85 (-2.70%) | 298,200 |
| 11 Jan 2019 | HKD | 66.5 | 69 | 66.5 | 68.55 | 68.55 | +1.8 (+2.70%) | 320,301 |
| 10 Jan 2019 | HKD | 67.45 | 67.45 | 66.65 | 66.75 | 66.75 | -0.05 (-0.07%) | 1,359,510 |
| 9 Jan 2019 | HKD | 65.6 | 66.85 | 65.5 | 66.8 | 66.8 | +1.05 (+1.60%) | 1,309,700 |
| 8 Jan 2019 | HKD | 65.35 | 65.9 | 65.25 | 65.75 | 65.75 | +0.5 (+0.77%) | 819,043 |
| 7 Jan 2019 | HKD | 65.15 | 65.4 | 64.75 | 65.25 | 65.25 | +1.55 (+2.43%) | 465,902 |
| 4 Jan 2019 | HKD | 63.5 | 66.05 | 63.25 | 63.7 | 63.7 | +0.15 (+0.24%) | 266,971 |
| 3 Jan 2019 | HKD | 64.45 | 64.45 | 63.1 | 63.55 | 63.55 | -0.95 (-1.47%) | 220,623 |
| 2 Jan 2019 | HKD | 65.8 | 65.8 | 64.05 | 64.5 | 64.5 | -0.3 (-0.46%) | 140,400 |
| 1 Jan 2019 | HKD | 64.8 | 64.8 | 64.8 | 64.8 | 64.8 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 64.25 | 65.95 | 64.25 | 64.8 | 64.8 | +0.5 (+0.78%) | 150,305 |
| 28 Dec 2018 | HKD | 65.5 | 65.5 | 64.15 | 64.3 | 64.3 | -1.2 (-1.83%) | 324,419 |
| 27 Dec 2018 | HKD | 66.5 | 66.7 | 65.05 | 65.5 | 65.5 | +0.05 (+0.08%) | 630,812 |
| 24 Dec 2018 | HKD | 65.1 | 67.25 | 64.8 | 65.45 | 65.45 | -0.2 (-0.30%) | 608,152 |
| 21 Dec 2018 | HKD | 68.2 | 68.2 | 65.65 | 65.65 | 65.65 | -2.55 (-3.74%) | 805,354 |
| 20 Dec 2018 | HKD | 69.3 | 69.3 | 67.7 | 68.2 | 68.2 | -1.1 (-1.59%) | 587,355 |
| 19 Dec 2018 | HKD | 68 | 69.3 | 68 | 69.3 | 69.3 | +1.7 (+2.51%) | 564,907 |
| 18 Dec 2018 | HKD | 67.5 | 68.15 | 67.5 | 67.6 | 67.6 | -0.7 (-1.02%) | 600,516 |
| 17 Dec 2018 | HKD | 69.05 | 69.15 | 67.3 | 68.3 | 68.3 | -2 (-2.84%) | 363,840 |
| 14 Dec 2018 | HKD | 70.05 | 70.75 | 68 | 70.3 | 70.3 | -0.15 (-0.21%) | 439,084 |
| 13 Dec 2018 | HKD | 71 | 71.05 | 69.7 | 70.45 | 70.45 | +0.1 (+0.14%) | 727,800 |
| 12 Dec 2018 | HKD | 68.75 | 70.7 | 68.75 | 70.35 | 70.35 | +1.65 (+2.40%) | 505,749 |
| 11 Dec 2018 | HKD | 68.6 | 69.9 | 67.6 | 68.7 | 68.7 | 0.0 (0.0%) | 455,963 |
| 10 Dec 2018 | HKD | 69 | 70 | 68.6 | 68.7 | 68.7 | -1.3 (-1.86%) | 514,910 |
| 7 Dec 2018 | HKD | 72.15 | 72.4 | 70 | 70 | 70 | -1.7 (-2.37%) | 441,701 |
