| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 4.6 | 4.6 | 4.38 | 4.52 | 4.52 | -0.14 (-3.00%) | 1,266,582 |
| 5 Dec 2018 | HKD | 4.63 | 4.78 | 4.57 | 4.66 | 4.66 | -0.04 (-0.85%) | 290,826 |
| 4 Dec 2018 | HKD | 4.63 | 4.77 | 4.63 | 4.7 | 4.7 | +0.02 (+0.43%) | 500,033 |
| 3 Dec 2018 | HKD | 4.54 | 4.73 | 4.54 | 4.68 | 4.68 | +0.25 (+5.64%) | 1,179,185 |
| 30 Nov 2018 | HKD | 4.61 | 4.77 | 4.43 | 4.43 | 4.43 | -0.26 (-5.54%) | 2,172,980 |
| 29 Nov 2018 | HKD | 4.7 | 4.82 | 4.52 | 4.69 | 4.69 | -0.06 (-1.26%) | 1,437,019 |
| 28 Nov 2018 | HKD | 4.82 | 4.86 | 4.5 | 4.75 | 4.75 | +0.03 (+0.64%) | 389,012 |
| 27 Nov 2018 | HKD | 4.85 | 4.91 | 4.72 | 4.72 | 4.72 | -0.17 (-3.48%) | 954,010 |
| 26 Nov 2018 | HKD | 5 | 5 | 4.89 | 4.89 | 4.89 | -0.1 (-2.00%) | 433,006 |
| 23 Nov 2018 | HKD | 5.04 | 5.14 | 4.99 | 4.99 | 4.99 | -0.15 (-2.92%) | 2,000,069 |
| 22 Nov 2018 | HKD | 5.16 | 5.17 | 5.11 | 5.14 | 5.14 | +0.02 (+0.39%) | 1,155,010 |
| 21 Nov 2018 | HKD | 5.14 | 5.28 | 5.08 | 5.12 | 5.12 | -0.22 (-4.12%) | 331,166 |
| 20 Nov 2018 | HKD | 5.3 | 5.4 | 5.26 | 5.34 | 5.34 | -0.06 (-1.11%) | 531,068 |
| 19 Nov 2018 | HKD | 5.56 | 5.57 | 5.32 | 5.4 | 5.4 | -0.1 (-1.82%) | 1,041,197 |
| 16 Nov 2018 | HKD | 5.3 | 5.5 | 5.2 | 5.5 | 5.5 | +0.27 (+5.16%) | 440,201 |
| 15 Nov 2018 | HKD | 5.27 | 5.3 | 5.15 | 5.23 | 5.23 | +0.15 (+2.95%) | 440,233 |
| 14 Nov 2018 | HKD | 5.1 | 5.3 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 563,949 |
| 13 Nov 2018 | HKD | 5.05 | 5.1 | 4.95 | 5.09 | 5.09 | -0.16 (-3.05%) | 969,020 |
| 12 Nov 2018 | HKD | 5.08 | 5.28 | 5.08 | 5.25 | 5.25 | +0.19 (+3.75%) | 160,137 |
| 9 Nov 2018 | HKD | 5.2 | 5.22 | 5.02 | 5.06 | 5.06 | -0.16 (-3.07%) | 4,238,054 |
| 8 Nov 2018 | HKD | 5.59 | 5.59 | 5.17 | 5.22 | 5.22 | -0.08 (-1.51%) | 409,033 |
| 7 Nov 2018 | HKD | 5.1 | 5.36 | 5.1 | 5.3 | 5.3 | +0.1 (+1.92%) | 22,377,010 |
| 6 Nov 2018 | HKD | 5.24 | 5.3 | 5.12 | 5.2 | 5.2 | -0.04 (-0.76%) | 649,057 |
| 5 Nov 2018 | HKD | 5.23 | 5.33 | 5.02 | 5.24 | 5.24 | +0.01 (+0.19%) | 419,045 |
| 2 Nov 2018 | HKD | 5.1 | 5.23 | 5.07 | 5.23 | 5.23 | +0.23 (+4.60%) | 210,094 |
| 1 Nov 2018 | HKD | 5.1 | 5.21 | 5 | 5 | 5 | -0.2 (-3.85%) | 269,324 |
| 31 Oct 2018 | HKD | 5.17 | 5.2 | 5.08 | 5.2 | 5.2 | +0.09 (+1.76%) | 144,721 |
| 30 Oct 2018 | HKD | 5.07 | 5.23 | 5.02 | 5.11 | 5.11 | +0.03 (+0.59%) | 366,929 |
| 29 Oct 2018 | HKD | 5.07 | 5.13 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 77,000 |
| 26 Oct 2018 | HKD | 5.04 | 5.08 | 5.03 | 5.08 | 5.08 | +0.19 (+3.89%) | 12,017 |
