| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 80 | 81 | 78.65 | 78.9 | 78.9 | +0.15 (+0.19%) | 745,995 |
| 18 Jan 2019 | HKD | 74.8 | 79.5 | 74.8 | 78.75 | 78.75 | +4.9 (+6.64%) | 1,774,467 |
| 17 Jan 2019 | HKD | 75.8 | 76 | 73.45 | 73.85 | 73.85 | -1.55 (-2.06%) | 943,629 |
| 16 Jan 2019 | HKD | 75.9 | 75.9 | 74.65 | 75.4 | 75.4 | +0.15 (+0.20%) | 760,200 |
| 15 Jan 2019 | HKD | 74.5 | 75.95 | 73.6 | 75.25 | 75.25 | +2.15 (+2.94%) | 1,005,245 |
| 14 Jan 2019 | HKD | 76.8 | 76.8 | 72.95 | 73.1 | 73.1 | -2.05 (-2.73%) | 1,088,300 |
| 11 Jan 2019 | HKD | 74.5 | 75.75 | 74 | 75.15 | 75.15 | +1.3 (+1.76%) | 1,072,559 |
| 10 Jan 2019 | HKD | 73.3 | 74.65 | 72.9 | 73.85 | 73.85 | +0.85 (+1.16%) | 915,270 |
| 9 Jan 2019 | HKD | 73 | 74 | 72.8 | 73 | 73 | +0.65 (+0.90%) | 1,045,902 |
| 8 Jan 2019 | HKD | 72.8 | 73 | 71 | 72.35 | 72.35 | -0.35 (-0.48%) | 1,710,222 |
| 7 Jan 2019 | HKD | 72.8 | 73.45 | 71.8 | 72.7 | 72.7 | +1.5 (+2.11%) | 1,567,969 |
| 4 Jan 2019 | HKD | 71.5 | 72.75 | 70 | 71.2 | 71.2 | -0.8 (-1.11%) | 1,843,192 |
| 3 Jan 2019 | HKD | 75.35 | 75.35 | 71.55 | 72 | 72 | -3.35 (-4.45%) | 1,220,828 |
| 2 Jan 2019 | HKD | 75.6 | 76.6 | 74.2 | 75.35 | 75.35 | -0.1 (-0.13%) | 1,697,855 |
| 1 Jan 2019 | HKD | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 74.35 | 75.45 | 74 | 75.45 | 75.45 | +1.55 (+2.10%) | 1,098,080 |
| 28 Dec 2018 | HKD | 72.55 | 74.2 | 72.45 | 73.9 | 73.9 | +1 (+1.37%) | 330,712 |
| 27 Dec 2018 | HKD | 73.7 | 75.05 | 72.3 | 72.9 | 72.9 | -0.8 (-1.09%) | 361,872 |
| 24 Dec 2018 | HKD | 72.2 | 74 | 72 | 73.7 | 73.7 | +0.2 (+0.27%) | 1,277,283 |
| 21 Dec 2018 | HKD | 74.5 | 74.8 | 72 | 73.5 | 73.5 | -1.15 (-1.54%) | 1,211,459 |
| 20 Dec 2018 | HKD | 77.85 | 78.35 | 74.6 | 74.65 | 74.65 | -4.2 (-5.33%) | 2,819,271 |
| 19 Dec 2018 | HKD | 76.1 | 78.95 | 74.5 | 78.85 | 78.85 | +2.35 (+3.07%) | 1,723,019 |
| 18 Dec 2018 | HKD | 75.25 | 76.8 | 75.05 | 76.5 | 76.5 | -0.5 (-0.65%) | 1,392,970 |
| 17 Dec 2018 | HKD | 75.9 | 77.2 | 73.95 | 77 | 77 | -0.35 (-0.45%) | 1,301,041 |
| 14 Dec 2018 | HKD | 76.6 | 77.35 | 75.85 | 77.35 | 77.35 | +0.25 (+0.32%) | 847,169 |
| 13 Dec 2018 | HKD | 74.6 | 77.35 | 74.3 | 77.1 | 77.1 | +1.95 (+2.59%) | 868,043 |
| 12 Dec 2018 | HKD | 74.4 | 75.9 | 74.2 | 75.15 | 75.15 | +1.95 (+2.66%) | 1,688,068 |
| 11 Dec 2018 | HKD | 72.8 | 73.6 | 70.9 | 73.2 | 73.2 | +0.45 (+0.62%) | 1,807,955 |
| 10 Dec 2018 | HKD | 76 | 76 | 68.4 | 72.75 | 72.75 | -3.95 (-5.15%) | 2,513,418 |
| 7 Dec 2018 | HKD | 81.95 | 81.95 | 76.65 | 76.7 | 76.7 | -2.5 (-3.16%) | 1,892,242 |
