| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 7.24 | 7.26 | 7.01 | 7.06 | 7.06 | -0.27 (-3.68%) | 14,041,372 |
| 5 Dec 2018 | HKD | 7.54 | 7.59 | 7.33 | 7.33 | 7.33 | -0.32 (-4.18%) | 11,892,934 |
| 4 Dec 2018 | HKD | 7.62 | 7.65 | 7.48 | 7.65 | 7.65 | +0.09 (+1.19%) | 12,071,784 |
| 3 Dec 2018 | HKD | 7.7 | 7.77 | 7.56 | 7.56 | 7.56 | +0.01 (+0.13%) | 32,582,394 |
| 30 Nov 2018 | HKD | 7.5 | 7.66 | 7.44 | 7.55 | 7.55 | +0.13 (+1.75%) | 11,913,009 |
| 29 Nov 2018 | HKD | 7.48 | 7.53 | 7.41 | 7.42 | 7.42 | +0.01 (+0.13%) | 7,082,409 |
| 28 Nov 2018 | HKD | 7.4 | 7.51 | 7.35 | 7.41 | 7.41 | -0.05 (-0.67%) | 9,058,335 |
| 27 Nov 2018 | HKD | 7.47 | 7.54 | 7.33 | 7.46 | 7.46 | -0.07 (-0.93%) | 6,284,342 |
| 26 Nov 2018 | HKD | 7.52 | 7.57 | 7.46 | 7.53 | 7.53 | +0.01 (+0.13%) | 5,290,232 |
| 23 Nov 2018 | HKD | 7.6 | 7.6 | 7.38 | 7.52 | 7.52 | -0.04 (-0.53%) | 4,096,000 |
| 22 Nov 2018 | HKD | 7.58 | 7.6 | 7.44 | 7.56 | 7.56 | 0.0 (0.0%) | 4,729,912 |
| 21 Nov 2018 | HKD | 7.55 | 7.66 | 7.47 | 7.56 | 7.56 | -0.01 (-0.13%) | 8,383,680 |
| 20 Nov 2018 | HKD | 7.64 | 7.66 | 7.52 | 7.57 | 7.57 | -0.18 (-2.32%) | 4,171,119 |
| 19 Nov 2018 | HKD | 7.75 | 7.83 | 7.66 | 7.75 | 7.75 | +0.01 (+0.13%) | 6,125,430 |
| 16 Nov 2018 | HKD | 7.62 | 7.74 | 7.54 | 7.74 | 7.74 | +0.01 (+0.13%) | 5,625,136 |
| 15 Nov 2018 | HKD | 7.46 | 7.75 | 7.46 | 7.73 | 7.73 | +0.2 (+2.66%) | 14,026,000 |
| 14 Nov 2018 | HKD | 7.56 | 7.66 | 7.47 | 7.53 | 7.53 | -0.06 (-0.79%) | 5,920,582 |
| 13 Nov 2018 | HKD | 7.35 | 7.61 | 7.3 | 7.59 | 7.59 | +0.09 (+1.20%) | 7,438,231 |
| 12 Nov 2018 | HKD | 7.49 | 7.59 | 7.42 | 7.5 | 7.5 | -0.17 (-2.22%) | 5,820,187 |
| 9 Nov 2018 | HKD | 7.88 | 7.88 | 7.55 | 7.67 | 7.67 | -0.24 (-3.03%) | 13,186,124 |
| 8 Nov 2018 | HKD | 8.1 | 8.2 | 7.85 | 7.91 | 7.91 | -0.11 (-1.37%) | 12,099,000 |
| 7 Nov 2018 | HKD | 7.81 | 8.03 | 7.73 | 8.02 | 8.02 | +0.12 (+1.52%) | 13,538,000 |
| 6 Nov 2018 | HKD | 7.93 | 7.97 | 7.84 | 7.9 | 7.9 | -0.04 (-0.50%) | 8,020,000 |
| 5 Nov 2018 | HKD | 8 | 8.05 | 7.84 | 7.94 | 7.94 | -0.16 (-1.98%) | 13,192,520 |
| 2 Nov 2018 | HKD | 7.81 | 8.17 | 7.81 | 8.1 | 8.1 | +0.35 (+4.52%) | 18,799,993 |
| 1 Nov 2018 | HKD | 7.73 | 7.9 | 7.67 | 7.75 | 7.75 | +0.03 (+0.39%) | 11,516,360 |
| 31 Oct 2018 | HKD | 7.62 | 7.75 | 7.48 | 7.72 | 7.72 | +0.12 (+1.58%) | 9,145,674 |
| 30 Oct 2018 | HKD | 7.54 | 7.71 | 7.36 | 7.6 | 7.6 | +0.2 (+2.70%) | 9,678,700 |
| 29 Oct 2018 | HKD | 7.34 | 7.4 | 7.23 | 7.4 | 7.4 | +0.11 (+1.51%) | 13,771,736 |
| 26 Oct 2018 | HKD | 7.3 | 7.42 | 7.12 | 7.29 | 7.29 | +0.01 (+0.14%) | 12,940,000 |
