| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | HKD | 19.88 | 19.88 | 18.12 | 18.12 | 18.12 | -1.76 (-8.85%) | 22,500 |
| 7 Jan 2019 | HKD | 19.9 | 20.15 | 19.84 | 19.88 | 19.88 | -0.27 (-1.34%) | 2,000 |
| 4 Jan 2019 | HKD | 21.25 | 21.25 | 20.05 | 20.15 | 20.15 | -1.25 (-5.84%) | 2,000 |
| 3 Jan 2019 | HKD | 21 | 21.4 | 21 | 21.4 | 21.4 | +0.2 (+0.94%) | 2,100 |
| 2 Jan 2019 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | -1 (-4.50%) | 800 |
| 1 Jan 2019 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
| 28 Dec 2018 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | -0.05 (-0.22%) | 2,500 |
| 27 Dec 2018 | HKD | 22.6 | 22.6 | 22.15 | 22.25 | 22.25 | -0.2 (-0.89%) | 2,000 |
| 24 Dec 2018 | HKD | 22.1 | 22.6 | 22.1 | 22.45 | 22.45 | -0.2 (-0.88%) | 45,600 |
| 21 Dec 2018 | HKD | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 5,000 |
| 20 Dec 2018 | HKD | 22.4 | 22.65 | 22.4 | 22.65 | 22.65 | -0.05 (-0.22%) | 10,800 |
| 19 Dec 2018 | HKD | 22.25 | 22.7 | 22.25 | 22.7 | 22.7 | +0.3 (+1.34%) | 26,600 |
| 18 Dec 2018 | HKD | 21.35 | 22.5 | 21.35 | 22.4 | 22.4 | +0.55 (+2.52%) | 40,303 |
| 17 Dec 2018 | HKD | 21.85 | 22 | 21.8 | 21.85 | 21.85 | -0.25 (-1.13%) | 161,300 |
| 14 Dec 2018 | HKD | 22.1 | 22.15 | 22.1 | 22.1 | 22.1 | -0.6 (-2.64%) | 3,600 |
| 13 Dec 2018 | HKD | 23 | 23 | 22.7 | 22.7 | 22.7 | -0.1 (-0.44%) | 27,503 |
| 12 Dec 2018 | HKD | 22.4 | 22.8 | 22.4 | 22.8 | 22.8 | +0.45 (+2.01%) | 35,200 |
| 11 Dec 2018 | HKD | 22.7 | 22.7 | 22.35 | 22.35 | 22.35 | -0.35 (-1.54%) | 21,000 |
| 10 Dec 2018 | HKD | 22.75 | 22.8 | 22.7 | 22.7 | 22.7 | -0.15 (-0.66%) | 58,900 |
| 7 Dec 2018 | HKD | 22.45 | 23.2 | 22.45 | 22.85 | 22.85 | -0.5 (-2.14%) | 265,400 |
| 6 Dec 2018 | HKD | 22 | 23.4 | 22 | 23.35 | 23.35 | 0.0 (0.0%) | 4,488,700 |
