| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | HKD | 5.47 | 5.57 | 5.46 | 5.54 | 5.54 | -0.02 (-0.36%) | 254,000 |
| 4 Dec 2018 | HKD | 5.51 | 5.58 | 5.49 | 5.56 | 5.56 | +0.06 (+1.09%) | 1,246,800 |
| 3 Dec 2018 | HKD | 5.49 | 5.51 | 5.45 | 5.5 | 5.5 | +0.17 (+3.19%) | 1,522,000 |
| 30 Nov 2018 | HKD | 5.22 | 5.34 | 5.22 | 5.33 | 5.33 | +0.06 (+1.14%) | 43,200 |
| 29 Nov 2018 | HKD | 5.35 | 5.4 | 5.22 | 5.27 | 5.27 | -0.07 (-1.31%) | 622,200 |
| 28 Nov 2018 | HKD | 5.3 | 5.38 | 5.24 | 5.34 | 5.34 | +0.09 (+1.71%) | 1,662,200 |
| 27 Nov 2018 | HKD | 5.23 | 5.31 | 5.23 | 5.25 | 5.25 | +0.02 (+0.38%) | 112,400 |
| 26 Nov 2018 | HKD | 5.21 | 5.28 | 5.2 | 5.23 | 5.23 | +0.02 (+0.38%) | 156,200 |
| 23 Nov 2018 | HKD | 5.5 | 5.5 | 5.2 | 5.21 | 5.21 | -0.27 (-4.93%) | 941,800 |
| 22 Nov 2018 | HKD | 5.57 | 5.57 | 5.4 | 5.48 | 5.48 | -0.1 (-1.79%) | 1,814,043 |
| 21 Nov 2018 | HKD | 5.47 | 5.58 | 5.47 | 5.58 | 5.58 | +0.04 (+0.72%) | 321,400 |
| 20 Nov 2018 | HKD | 5.69 | 5.69 | 5.51 | 5.54 | 5.54 | -0.21 (-3.65%) | 1,439,000 |
| 19 Nov 2018 | HKD | 5.81 | 5.81 | 5.69 | 5.75 | 5.75 | -0.04 (-0.69%) | 1,311,400 |
| 16 Nov 2018 | HKD | 5.75 | 5.84 | 5.72 | 5.79 | 5.79 | 0.0 (0.0%) | 3,798,600 |
| 15 Nov 2018 | HKD | 5.7 | 5.8 | 5.65 | 5.79 | 5.79 | +0.1 (+1.76%) | 711,800 |
| 14 Nov 2018 | HKD | 5.86 | 5.86 | 5.63 | 5.69 | 5.69 | -0.12 (-2.07%) | 1,227,000 |
| 13 Nov 2018 | HKD | 5.55 | 5.82 | 5.55 | 5.81 | 5.81 | +0.21 (+3.75%) | 1,653,854 |
| 12 Nov 2018 | HKD | 5.44 | 5.64 | 5.44 | 5.6 | 5.6 | +0.18 (+3.32%) | 398,000 |
| 9 Nov 2018 | HKD | 5.64 | 5.64 | 5.33 | 5.42 | 5.42 | -0.02 (-0.37%) | 518,600 |
| 8 Nov 2018 | HKD | 5.59 | 5.62 | 5.43 | 5.44 | 5.44 | -0.09 (-1.63%) | 346,400 |
| 7 Nov 2018 | HKD | 5.56 | 5.67 | 5.43 | 5.53 | 5.53 | -0.05 (-0.90%) | 1,082,400 |
| 6 Nov 2018 | HKD | 5.5 | 5.58 | 5.38 | 5.58 | 5.58 | +0.1 (+1.82%) | 664,000 |
| 5 Nov 2018 | HKD | 5.53 | 5.79 | 5.28 | 5.48 | 5.48 | -0.17 (-3.01%) | 1,909,400 |
| 2 Nov 2018 | HKD | 5.82 | 5.82 | 5.43 | 5.65 | 5.65 | +0.14 (+2.54%) | 1,852,400 |
| 1 Nov 2018 | HKD | 5.58 | 5.58 | 5.43 | 5.51 | 5.51 | +0.13 (+2.42%) | 2,573,600 |
| 31 Oct 2018 | HKD | 5.18 | 5.49 | 5.17 | 5.38 | 5.38 | +0.17 (+3.26%) | 141,200 |
| 30 Oct 2018 | HKD | 5.07 | 5.31 | 5.06 | 5.21 | 5.21 | +0.09 (+1.76%) | 164,800 |
| 29 Oct 2018 | HKD | 5.14 | 5.25 | 5.08 | 5.12 | 5.12 | -0.02 (-0.39%) | 142,600 |
| 26 Oct 2018 | HKD | 5.31 | 5.31 | 5.14 | 5.14 | 5.14 | -0.11 (-2.10%) | 100,400 |
| 25 Oct 2018 | HKD | 5.2 | 5.26 | 5.07 | 5.25 | 5.25 | -0.09 (-1.69%) | 247,800 |
