| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 72.45 | 73.45 | 71.2 | 71.7 | 71.7 | -0.8 (-1.10%) | 418,812 |
| 5 Dec 2018 | HKD | 73 | 74 | 72 | 72.5 | 72.5 | -1.5 (-2.03%) | 429,936 |
| 4 Dec 2018 | HKD | 73.3 | 75.3 | 73.3 | 74 | 74 | -1.6 (-2.12%) | 362,515 |
| 3 Dec 2018 | HKD | 74.95 | 76.45 | 74 | 75.6 | 75.6 | +1.4 (+1.89%) | 628,834 |
| 30 Nov 2018 | HKD | 74.25 | 74.3 | 73.9 | 74.2 | 74.2 | +0.55 (+0.75%) | 619,702 |
| 29 Nov 2018 | HKD | 74.45 | 74.8 | 73.5 | 73.65 | 73.65 | -0.8 (-1.07%) | 938,557 |
| 28 Nov 2018 | HKD | 73.5 | 75 | 73.5 | 74.45 | 74.45 | +0.8 (+1.09%) | 328,573 |
| 27 Nov 2018 | HKD | 74.8 | 75.9 | 73.3 | 73.65 | 73.65 | -0.7 (-0.94%) | 680,278 |
| 26 Nov 2018 | HKD | 75.7 | 76 | 74.3 | 74.35 | 74.35 | -1.3 (-1.72%) | 950,493 |
| 23 Nov 2018 | HKD | 78.9 | 78.9 | 75.4 | 75.65 | 75.65 | -2.35 (-3.01%) | 1,059,200 |
| 22 Nov 2018 | HKD | 79.5 | 79.55 | 77.95 | 78 | 78 | -0.5 (-0.64%) | 470,500 |
| 21 Nov 2018 | HKD | 78.05 | 79.7 | 78 | 78.5 | 78.5 | +0.45 (+0.58%) | 494,860 |
| 20 Nov 2018 | HKD | 78.5 | 79.3 | 78.05 | 78.05 | 78.05 | -0.85 (-1.08%) | 508,800 |
| 19 Nov 2018 | HKD | 82 | 82.5 | 78.65 | 78.9 | 78.9 | -2.65 (-3.25%) | 1,811,905 |
| 16 Nov 2018 | HKD | 81.5 | 82 | 81.4 | 81.55 | 81.55 | +0.15 (+0.18%) | 345,900 |
| 15 Nov 2018 | HKD | 79.65 | 81.7 | 79.35 | 81.4 | 81.4 | +1.75 (+2.20%) | 1,191,502 |
| 14 Nov 2018 | HKD | 79.8 | 79.8 | 78.35 | 79.65 | 79.65 | +0.15 (+0.19%) | 1,109,205 |
| 13 Nov 2018 | HKD | 88.2 | 88.2 | 78.05 | 79.5 | 79.5 | -10.6 (-11.76%) | 1,289,500 |
| 12 Nov 2018 | HKD | 90.95 | 91.25 | 89.4 | 90.1 | 90.1 | -0.15 (-0.17%) | 71,100 |
| 9 Nov 2018 | HKD | 90.9 | 90.9 | 89.6 | 90.25 | 90.25 | -0.75 (-0.82%) | 61,565 |
| 8 Nov 2018 | HKD | 91.2 | 92.6 | 90.5 | 91 | 91 | -0.05 (-0.05%) | 77,700 |
| 7 Nov 2018 | HKD | 90.35 | 91.45 | 88.7 | 91.05 | 91.05 | +0.8 (+0.89%) | 126,482 |
| 6 Nov 2018 | HKD | 90.9 | 91.25 | 89 | 90.25 | 90.25 | -0.55 (-0.61%) | 176,932 |
| 5 Nov 2018 | HKD | 91.7 | 92.8 | 90.45 | 90.8 | 90.8 | -0.8 (-0.87%) | 157,100 |
| 2 Nov 2018 | HKD | 91.95 | 93.5 | 91 | 91.6 | 91.6 | -0.35 (-0.38%) | 205,920 |
| 1 Nov 2018 | HKD | 92 | 92.5 | 90.95 | 91.95 | 91.95 | -0.05 (-0.05%) | 219,800 |
| 31 Oct 2018 | HKD | 91.9 | 92 | 90.7 | 92 | 92 | +0.45 (+0.49%) | 185,500 |
| 30 Oct 2018 | HKD | 92.2 | 92.3 | 91.1 | 91.55 | 91.55 | -0.6 (-0.65%) | 123,245 |
| 29 Oct 2018 | HKD | 91.6 | 93 | 91.45 | 92.15 | 92.15 | +0.4 (+0.44%) | 132,563 |
| 26 Oct 2018 | HKD | 92.4 | 92.5 | 91.3 | 91.75 | 91.75 | -0.95 (-1.02%) | 93,100 |
