| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | HKD | 27.1 | 27.1 | 26.15 | 26.8 | 26.8 | 0.0 (0.0%) | 1,503,664 |
| 25 Jan 2019 | HKD | 26.5 | 26.8 | 26.05 | 26.8 | 26.8 | +0.4 (+1.52%) | 1,956,800 |
| 24 Jan 2019 | HKD | 26.15 | 26.4 | 25.9 | 26.4 | 26.4 | +0.45 (+1.73%) | 876,688 |
| 23 Jan 2019 | HKD | 25.95 | 25.95 | 25.4 | 25.95 | 25.95 | +0.1 (+0.39%) | 656,800 |
| 22 Jan 2019 | HKD | 25.9 | 26.05 | 25.3 | 25.85 | 25.85 | -0.35 (-1.34%) | 849,600 |
| 21 Jan 2019 | HKD | 26.4 | 26.4 | 25.55 | 26.2 | 26.2 | -0.2 (-0.76%) | 1,478,500 |
| 18 Jan 2019 | HKD | 25.5 | 26.4 | 25.35 | 26.4 | 26.4 | +1.1 (+4.35%) | 864,800 |
| 17 Jan 2019 | HKD | 25.85 | 25.85 | 25.1 | 25.3 | 25.3 | -0.2 (-0.78%) | 771,405 |
| 16 Jan 2019 | HKD | 24.95 | 25.8 | 24.6 | 25.5 | 25.5 | +0.15 (+0.59%) | 1,675,320 |
| 15 Jan 2019 | HKD | 25 | 25.5 | 24.7 | 25.35 | 25.35 | +0.45 (+1.81%) | 1,142,572 |
| 14 Jan 2019 | HKD | 25.95 | 25.95 | 24.8 | 24.9 | 24.9 | -0.65 (-2.54%) | 906,453 |
| 11 Jan 2019 | HKD | 25.25 | 25.55 | 25.05 | 25.55 | 25.55 | +0.2 (+0.79%) | 732,326 |
| 10 Jan 2019 | HKD | 25.35 | 25.5 | 24.85 | 25.35 | 25.35 | +0.3 (+1.20%) | 863,097 |
| 9 Jan 2019 | HKD | 25 | 25.4 | 24.7 | 25.05 | 25.05 | +0.8 (+3.30%) | 2,020,726 |
| 8 Jan 2019 | HKD | 24.85 | 24.85 | 24.2 | 24.25 | 24.25 | -0.1 (-0.41%) | 780,664 |
| 7 Jan 2019 | HKD | 24.35 | 24.7 | 24.1 | 24.35 | 24.35 | +0.55 (+2.31%) | 824,000 |
| 4 Jan 2019 | HKD | 23.55 | 23.9 | 23.3 | 23.8 | 23.8 | -0.15 (-0.63%) | 818,920 |
| 3 Jan 2019 | HKD | 25.8 | 25.8 | 23.65 | 23.95 | 23.95 | -0.9 (-3.62%) | 568,400 |
| 2 Jan 2019 | HKD | 24.85 | 25.25 | 24.4 | 24.85 | 24.85 | -0.2 (-0.80%) | 334,876 |
| 1 Jan 2019 | HKD | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 25.8 | 25.8 | 25.05 | 25.05 | 25.05 | +0.2 (+0.80%) | 171,835 |
| 28 Dec 2018 | HKD | 24.25 | 25.3 | 24.25 | 24.85 | 24.85 | +0.65 (+2.69%) | 548,000 |
| 27 Dec 2018 | HKD | 24.7 | 25.1 | 24.15 | 24.2 | 24.2 | -0.45 (-1.83%) | 247,715 |
| 24 Dec 2018 | HKD | 24 | 24.65 | 23.8 | 24.65 | 24.65 | +0.05 (+0.20%) | 557,998 |
| 21 Dec 2018 | HKD | 24.8 | 24.8 | 23.5 | 24.6 | 24.6 | +0.05 (+0.20%) | 1,482,335 |
| 20 Dec 2018 | HKD | 24.8 | 25.1 | 24.3 | 24.55 | 24.55 | -0.35 (-1.41%) | 815,779 |
| 19 Dec 2018 | HKD | 25.2 | 25.2 | 24.5 | 24.9 | 24.9 | +0.15 (+0.61%) | 776,500 |
| 18 Dec 2018 | HKD | 24.5 | 25 | 24.45 | 24.75 | 24.75 | -0.1 (-0.40%) | 488,912 |
| 17 Dec 2018 | HKD | 24.8 | 25.1 | 24.1 | 24.85 | 24.85 | +0.3 (+1.22%) | 590,160 |
| 14 Dec 2018 | HKD | 24.5 | 24.9 | 24.2 | 24.55 | 24.55 | -0.35 (-1.41%) | 1,857,925 |
