| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 7.29 | 7.39 | 7.27 | 7.31 | 7.31 | -0.05 (-0.68%) | 10,721,080 |
| 18 Jan 2019 | HKD | 7.41 | 7.48 | 7.32 | 7.36 | 7.36 | +0.04 (+0.55%) | 12,357,210 |
| 17 Jan 2019 | HKD | 7.4 | 7.44 | 7.31 | 7.32 | 7.32 | -0.11 (-1.48%) | 9,705,857 |
| 16 Jan 2019 | HKD | 7.38 | 7.47 | 7.33 | 7.43 | 7.43 | -0.05 (-0.67%) | 10,861,010 |
| 15 Jan 2019 | HKD | 7.49 | 7.58 | 7.38 | 7.48 | 7.48 | +0.14 (+1.91%) | 21,584,500 |
| 14 Jan 2019 | HKD | 7.45 | 7.46 | 7.32 | 7.34 | 7.34 | -0.15 (-2.00%) | 13,525,240 |
| 11 Jan 2019 | HKD | 7.37 | 7.53 | 7.34 | 7.49 | 7.49 | +0.12 (+1.63%) | 22,039,529 |
| 10 Jan 2019 | HKD | 7.36 | 7.4 | 7.29 | 7.37 | 7.37 | +0.01 (+0.14%) | 10,369,730 |
| 9 Jan 2019 | HKD | 7.35 | 7.52 | 7.3 | 7.36 | 7.36 | +0.11 (+1.52%) | 24,077,900 |
| 8 Jan 2019 | HKD | 7.25 | 7.34 | 7.13 | 7.25 | 7.25 | +0.08 (+1.12%) | 12,087,540 |
| 7 Jan 2019 | HKD | 7.21 | 7.26 | 7.12 | 7.17 | 7.17 | +0.07 (+0.99%) | 11,034,020 |
| 4 Jan 2019 | HKD | 7.04 | 7.15 | 6.97 | 7.1 | 7.1 | +0.09 (+1.28%) | 11,583,460 |
| 3 Jan 2019 | HKD | 6.95 | 7.1 | 6.92 | 7.01 | 7.01 | -0.02 (-0.28%) | 11,074,670 |
| 2 Jan 2019 | HKD | 7.1 | 7.17 | 6.9 | 7.03 | 7.03 | -0.1 (-1.40%) | 10,993,130 |
| 1 Jan 2019 | HKD | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 7.2 | 7.22 | 7.09 | 7.13 | 7.13 | +0.04 (+0.56%) | 5,706,547 |
| 28 Dec 2018 | HKD | 7.17 | 7.17 | 7.02 | 7.09 | 7.09 | +0.04 (+0.57%) | 6,395,159 |
| 27 Dec 2018 | HKD | 7 | 7.2 | 7 | 7.05 | 7.05 | +0.09 (+1.29%) | 11,058,780 |
| 24 Dec 2018 | HKD | 6.9 | 6.97 | 6.88 | 6.96 | 6.96 | -0.03 (-0.43%) | 3,071,478 |
| 21 Dec 2018 | HKD | 7.19 | 7.19 | 6.96 | 6.99 | 6.99 | -0.1 (-1.41%) | 15,078,140 |
| 20 Dec 2018 | HKD | 7.27 | 7.27 | 7.05 | 7.09 | 7.09 | -0.18 (-2.48%) | 10,915,720 |
| 19 Dec 2018 | HKD | 7.42 | 7.42 | 7.21 | 7.27 | 7.27 | -0.06 (-0.82%) | 8,143,927 |
| 18 Dec 2018 | HKD | 7.5 | 7.5 | 7.29 | 7.33 | 7.33 | -0.06 (-0.81%) | 8,997,219 |
| 17 Dec 2018 | HKD | 7.48 | 7.5 | 7.34 | 7.39 | 7.39 | 0.0 (0.0%) | 7,917,667 |
| 14 Dec 2018 | HKD | 7.41 | 7.49 | 7.36 | 7.39 | 7.39 | -0.14 (-1.86%) | 9,817,510 |
| 13 Dec 2018 | HKD | 7.32 | 7.55 | 7.26 | 7.53 | 7.53 | +0.24 (+3.29%) | 17,369,230 |
| 12 Dec 2018 | HKD | 7.1 | 7.3 | 7.09 | 7.29 | 7.29 | +0.32 (+4.59%) | 15,842,980 |
| 11 Dec 2018 | HKD | 7 | 7.07 | 6.94 | 6.97 | 6.97 | -0.09 (-1.27%) | 14,065,350 |
| 10 Dec 2018 | HKD | 7.1 | 7.17 | 7.03 | 7.06 | 7.06 | 0.0 (0.0%) | 10,921,300 |
| 7 Dec 2018 | HKD | 7.09 | 7.21 | 7.04 | 7.06 | 7.06 | +0.07 (+1.00%) | 29,500,859 |
