| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2018 | HKD | 4.15 | 4.15 | 3.99 | 4.02 | 4.02 | -0.1 (-2.43%) | 2,068,001 |
| 2 Nov 2018 | HKD | 4.03 | 4.16 | 4.01 | 4.12 | 4.12 | +0.18 (+4.57%) | 3,472,000 |
| 1 Nov 2018 | HKD | 3.86 | 4.01 | 3.86 | 3.94 | 3.94 | +0.14 (+3.68%) | 2,984,001 |
| 31 Oct 2018 | HKD | 3.85 | 3.92 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 6,324,003 |
| 30 Oct 2018 | HKD | 3.85 | 3.86 | 3.73 | 3.8 | 3.8 | -0.08 (-2.06%) | 4,265,342 |
| 29 Oct 2018 | HKD | 4.02 | 4.02 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 2,212,002 |
| 26 Oct 2018 | HKD | 4.09 | 4.11 | 3.92 | 3.93 | 3.93 | -0.12 (-2.96%) | 2,420,006 |
| 25 Oct 2018 | HKD | 4.07 | 4.16 | 3.99 | 4.05 | 4.05 | -0.12 (-2.88%) | 2,372,005 |
| 24 Oct 2018 | HKD | 4.42 | 4.42 | 4.15 | 4.17 | 4.17 | -0.09 (-2.11%) | 1,252,003 |
| 23 Oct 2018 | HKD | 4.4 | 4.4 | 4.22 | 4.26 | 4.26 | -0.07 (-1.62%) | 1,264,004 |
| 22 Oct 2018 | HKD | 4.18 | 4.46 | 4.13 | 4.33 | 4.33 | +0.25 (+6.13%) | 3,924,961 |
| 19 Oct 2018 | HKD | 4.11 | 4.2 | 4.02 | 4.08 | 4.08 | -0.01 (-0.24%) | 2,696,000 |
| 18 Oct 2018 | HKD | 4.11 | 4.15 | 4 | 4.09 | 4.09 | +0.07 (+1.74%) | 1,812,000 |
| 17 Oct 2018 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 4.13 | 4.37 | 3.99 | 4.02 | 4.02 | -0.11 (-2.66%) | 1,322,500 |
| 15 Oct 2018 | HKD | 4.18 | 4.22 | 4 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,184,000 |
| 12 Oct 2018 | HKD | 4.04 | 4.18 | 3.97 | 4.15 | 4.15 | +0.06 (+1.47%) | 3,412,000 |
| 11 Oct 2018 | HKD | 4.45 | 4.45 | 4.03 | 4.09 | 4.09 | -0.41 (-9.11%) | 4,672,000 |
| 10 Oct 2018 | HKD | 4.46 | 4.57 | 4.46 | 4.5 | 4.5 | +0.04 (+0.90%) | 880,000 |
| 9 Oct 2018 | HKD | 4.5 | 4.57 | 4.39 | 4.46 | 4.46 | -0.05 (-1.11%) | 664,000 |
| 8 Oct 2018 | HKD | 4.51 | 4.65 | 4.51 | 4.51 | 4.51 | -0.02 (-0.44%) | 1,824,000 |
| 5 Oct 2018 | HKD | 4.68 | 4.76 | 4.53 | 4.53 | 4.53 | -0.19 (-4.03%) | 1,490,500 |
| 4 Oct 2018 | HKD | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 992,000 |
| 3 Oct 2018 | HKD | 4.91 | 4.91 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 612,000 |
| 2 Oct 2018 | HKD | 5.09 | 5.09 | 4.73 | 4.81 | 4.81 | -0.26 (-5.13%) | 928,000 |
| 1 Oct 2018 | HKD | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 5.1 | 5.1 | 4.98 | 5.07 | 5.07 | +0.07 (+1.40%) | 984,817 |
| 27 Sep 2018 | HKD | 5.2 | 5.2 | 5 | 5 | 5 | -0.21 (-4.03%) | 2,098,000 |
| 26 Sep 2018 | HKD | 5.31 | 5.36 | 5.18 | 5.21 | 5.21 | -0.16 (-2.98%) | 1,556,000 |
| 25 Sep 2018 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
