| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 79.75 | 79.75 | 78.05 | 79.2 | 79.2 | -0.75 (-0.94%) | 878,668 |
| 5 Dec 2018 | HKD | 81.8 | 81.8 | 79.95 | 79.95 | 79.95 | -1.85 (-2.26%) | 543,137 |
| 4 Dec 2018 | HKD | 82 | 82 | 79.85 | 81.8 | 81.8 | +1.75 (+2.19%) | 1,761,764 |
| 3 Dec 2018 | HKD | 79.65 | 82.5 | 79.65 | 80.05 | 80.05 | +0.05 (+0.06%) | 1,341,773 |
| 30 Nov 2018 | HKD | 80.45 | 80.85 | 78.7 | 80 | 80 | 0.0 (0.0%) | 1,647,667 |
| 29 Nov 2018 | HKD | 79.9 | 81 | 79.35 | 80 | 80 | +0.7 (+0.88%) | 979,627 |
| 28 Nov 2018 | HKD | 77.7 | 79.7 | 77.2 | 79.3 | 79.3 | +0.9 (+1.15%) | 770,798 |
| 27 Nov 2018 | HKD | 78.15 | 78.95 | 76.8 | 78.4 | 78.4 | +0.5 (+0.64%) | 1,104,088 |
| 26 Nov 2018 | HKD | 75.9 | 78.2 | 74.3 | 77.9 | 77.9 | +2.9 (+3.87%) | 1,198,200 |
| 23 Nov 2018 | HKD | 76.95 | 77.65 | 74.4 | 75 | 75 | -1.5 (-1.96%) | 282,800 |
| 22 Nov 2018 | HKD | 78.5 | 78.5 | 76 | 76.5 | 76.5 | +0.35 (+0.46%) | 621,660 |
| 21 Nov 2018 | HKD | 73.55 | 76.85 | 72.35 | 76.15 | 76.15 | +2.4 (+3.25%) | 1,183,558 |
| 20 Nov 2018 | HKD | 74.7 | 75.15 | 72.65 | 73.75 | 73.75 | -1.15 (-1.54%) | 872,450 |
| 19 Nov 2018 | HKD | 74.5 | 77.3 | 74.35 | 74.9 | 74.9 | +0.85 (+1.15%) | 1,458,406 |
| 16 Nov 2018 | HKD | 75.6 | 75.6 | 72.6 | 74.05 | 74.05 | +0.15 (+0.20%) | 1,190,098 |
| 15 Nov 2018 | HKD | 73.5 | 74.05 | 72.6 | 73.9 | 73.9 | +0.45 (+0.61%) | 1,212,050 |
| 14 Nov 2018 | HKD | 74.5 | 75.5 | 73.3 | 73.45 | 73.45 | -1.25 (-1.67%) | 1,643,339 |
| 13 Nov 2018 | HKD | 74 | 74.85 | 72.8 | 74.7 | 74.7 | +0.05 (+0.07%) | 983,500 |
| 12 Nov 2018 | HKD | 74.95 | 75.7 | 74.2 | 74.65 | 74.65 | -0.3 (-0.40%) | 650,312 |
| 9 Nov 2018 | HKD | 73.95 | 75.4 | 72.45 | 74.95 | 74.95 | -0.45 (-0.60%) | 1,474,730 |
| 8 Nov 2018 | HKD | 78.05 | 79.05 | 75 | 75.4 | 75.4 | -1.6 (-2.08%) | 1,223,031 |
| 7 Nov 2018 | HKD | 76.6 | 78.25 | 76.35 | 77 | 77 | +0.7 (+0.92%) | 1,282,972 |
| 6 Nov 2018 | HKD | 75.9 | 76.8 | 74.1 | 76.3 | 76.3 | +1 (+1.33%) | 1,536,542 |
| 5 Nov 2018 | HKD | 75.8 | 76 | 73.95 | 75.3 | 75.3 | +0.05 (+0.07%) | 1,942,784 |
| 2 Nov 2018 | HKD | 70.3 | 75.25 | 69.5 | 75.25 | 75.25 | +6.15 (+8.90%) | 5,949,420 |
| 1 Nov 2018 | HKD | 67.35 | 69.1 | 66.05 | 69.1 | 69.1 | +1.4 (+2.07%) | 2,629,295 |
| 31 Oct 2018 | HKD | 65 | 67.8 | 64.5 | 67.7 | 67.7 | +3.75 (+5.86%) | 2,863,643 |
| 30 Oct 2018 | HKD | 64.45 | 64.45 | 62.85 | 63.95 | 63.95 | -1.2 (-1.84%) | 2,662,818 |
| 29 Oct 2018 | HKD | 67.85 | 67.85 | 64.9 | 65.15 | 65.15 | -2.85 (-4.19%) | 1,562,577 |
| 26 Oct 2018 | HKD | 70 | 70.3 | 66.95 | 68 | 68 | -1.95 (-2.79%) | 1,447,761 |
