| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | HKD | 30.45 | 30.75 | 30.45 | 30.6 | 30.6 | +0.7 (+2.34%) | 31,600 |
| 24 Jan 2019 | HKD | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 0 |
| 23 Jan 2019 | HKD | 29.8 | 30 | 29.8 | 29.9 | 29.9 | +0.05 (+0.17%) | 30,900 |
| 22 Jan 2019 | HKD | 30.1 | 30.1 | 29.65 | 29.85 | 29.85 | -0.4 (-1.32%) | 126,400 |
| 21 Jan 2019 | HKD | 30.3 | 30.3 | 30.2 | 30.25 | 30.25 | +0.25 (+0.83%) | 10,200 |
| 18 Jan 2019 | HKD | 29.95 | 30 | 29.95 | 30 | 30 | +0.25 (+0.84%) | 1,000 |
| 17 Jan 2019 | HKD | 29.95 | 29.95 | 29.75 | 29.75 | 29.75 | 0.0 (0.0%) | 40,000 |
| 16 Jan 2019 | HKD | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | +0.3 (+1.02%) | 400 |
| 15 Jan 2019 | HKD | 29.3 | 29.45 | 29.3 | 29.45 | 29.45 | +0.45 (+1.55%) | 80,200 |
| 14 Jan 2019 | HKD | 29.45 | 29.45 | 28.95 | 29 | 29 | -0.45 (-1.53%) | 86,400 |
| 11 Jan 2019 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | +0.15 (+0.51%) | 17,630 |
| 10 Jan 2019 | HKD | 29.15 | 29.3 | 29.1 | 29.3 | 29.3 | +0.3 (+1.03%) | 101,700 |
| 9 Jan 2019 | HKD | 29.15 | 29.15 | 29 | 29 | 29 | +0.65 (+2.29%) | 53,000 |
| 8 Jan 2019 | HKD | 28.25 | 28.45 | 28.25 | 28.35 | 28.35 | +0.1 (+0.35%) | 13,003 |
| 7 Jan 2019 | HKD | 28.2 | 28.3 | 28.15 | 28.25 | 28.25 | +0.6 (+2.17%) | 13,600 |
| 4 Jan 2019 | HKD | 27.1 | 27.7 | 27.1 | 27.65 | 27.65 | +0.35 (+1.28%) | 26,900 |
| 3 Jan 2019 | HKD | 27.5 | 27.5 | 27.3 | 27.3 | 27.3 | -0.15 (-0.55%) | 10,100 |
| 2 Jan 2019 | HKD | 28.5 | 28.5 | 27.4 | 27.45 | 27.45 | -1 (-3.51%) | 126,100 |
| 1 Jan 2019 | HKD | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 28.5 | 28.5 | 28.45 | 28.45 | 28.45 | +0.55 (+1.97%) | 131,100 |
| 28 Dec 2018 | HKD | 27.85 | 27.9 | 27.85 | 27.9 | 27.9 | 0.0 (0.0%) | 32,000 |
| 27 Dec 2018 | HKD | 28.2 | 28.2 | 27.9 | 27.9 | 27.9 | +0.15 (+0.54%) | 3,100 |
| 24 Dec 2018 | HKD | 27.65 | 27.75 | 27.65 | 27.75 | 27.75 | -0.35 (-1.25%) | 51,000 |
| 21 Dec 2018 | HKD | 27.7 | 28.1 | 27.7 | 28.1 | 28.1 | +0.1 (+0.36%) | 200 |
| 20 Dec 2018 | HKD | 28.2 | 28.2 | 27.95 | 28 | 28 | -0.5 (-1.75%) | 173,400 |
| 19 Dec 2018 | HKD | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | -0.2 (-0.70%) | 3,000 |
| 18 Dec 2018 | HKD | 29.15 | 29.15 | 28.6 | 28.7 | 28.7 | -0.6 (-2.05%) | 34,100 |
| 17 Dec 2018 | HKD | 29.3 | 29.35 | 29.3 | 29.3 | 29.3 | +0.05 (+0.17%) | 60,000 |
| 14 Dec 2018 | HKD | 29.35 | 29.35 | 29.25 | 29.25 | 29.25 | -0.65 (-2.17%) | 30,400 |
| 13 Dec 2018 | HKD | 29.8 | 29.95 | 29.8 | 29.9 | 29.9 | +0.4 (+1.36%) | 50,400 |
