| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | HKD | 98.1 | 98.6 | 97.85 | 97.85 | 97.85 | -0.75 (-0.76%) | 9,000 |
| 14 Dec 2018 | HKD | 98.6 | 99.25 | 98.2 | 98.6 | 98.6 | -2.6 (-2.57%) | 49,000 |
| 13 Dec 2018 | HKD | 100.9 | 101.5 | 100.9 | 101.2 | 101.2 | +0.1 (+0.10%) | 3,106,000 |
| 12 Dec 2018 | HKD | 100.6 | 101.2 | 100.6 | 101.1 | 101.1 | +0.4 (+0.40%) | 80,500 |
| 11 Dec 2018 | HKD | 100.4 | 100.9 | 100.4 | 100.7 | 100.7 | +0.3 (+0.30%) | 12,000 |
| 10 Dec 2018 | HKD | 101 | 101 | 100.4 | 100.4 | 100.4 | -0.6 (-0.59%) | 16,000 |
| 7 Dec 2018 | HKD | 100.5 | 101.2 | 100.1 | 101 | 101 | 0.0 (0.0%) | 42,000 |
| 6 Dec 2018 | HKD | 101.1 | 101.2 | 100.5 | 101 | 101 | 0.0 (0.0%) | 46,000 |
| 5 Dec 2018 | HKD | 100.5 | 101.1 | 100.4 | 101 | 101 | -0.3 (-0.30%) | 68,348 |
| 4 Dec 2018 | HKD | 101.5 | 101.5 | 100.3 | 101.3 | 101.3 | -0.7 (-0.69%) | 78,160 |
| 3 Dec 2018 | HKD | 101.2 | 102.3 | 101.2 | 102 | 102 | +0.2 (+0.20%) | 25,000 |
| 30 Nov 2018 | HKD | 101.9 | 101.9 | 100.5 | 101.8 | 101.8 | +0.2 (+0.20%) | 53,500 |
| 29 Nov 2018 | HKD | 102.1 | 102.1 | 101.5 | 101.6 | 101.6 | +0.1 (+0.10%) | 17,000 |
| 28 Nov 2018 | HKD | 101.2 | 101.8 | 101.1 | 101.5 | 101.5 | +0.3 (+0.30%) | 225,500 |
| 27 Nov 2018 | HKD | 101.3 | 101.3 | 99.65 | 101.2 | 101.2 | -0.7 (-0.69%) | 77,000 |
| 26 Nov 2018 | HKD | 100.3 | 102.9 | 100.3 | 101.9 | 101.9 | +1.3 (+1.29%) | 63,000 |
| 23 Nov 2018 | HKD | 100.3 | 100.7 | 100.3 | 100.6 | 100.6 | -0.4 (-0.40%) | 26,120 |
| 22 Nov 2018 | HKD | 100.6 | 101.3 | 100.6 | 101 | 101 | -0.3 (-0.30%) | 11,000 |
| 21 Nov 2018 | HKD | 101 | 101.4 | 100.3 | 101.3 | 101.3 | -0.1 (-0.10%) | 68,000 |
| 20 Nov 2018 | HKD | 101.2 | 102.1 | 101.2 | 101.4 | 101.4 | -0.7 (-0.69%) | 34,000 |
| 19 Nov 2018 | HKD | 101.3 | 102.1 | 101.2 | 102.1 | 102.1 | -0.2 (-0.20%) | 59,000 |
| 16 Nov 2018 | HKD | 102.1 | 102.6 | 101.9 | 102.3 | 102.3 | +0.1 (+0.10%) | 40,000 |
| 15 Nov 2018 | HKD | 101.7 | 102.8 | 101.1 | 102.2 | 102.2 | +0.2 (+0.20%) | 66,000 |
| 14 Nov 2018 | HKD | 101.8 | 102.5 | 101.5 | 102 | 102 | +0.3 (+0.29%) | 48,500 |
| 13 Nov 2018 | HKD | 101.8 | 101.8 | 100 | 101.7 | 101.7 | -0.2 (-0.20%) | 12,347 |
| 12 Nov 2018 | HKD | 100.4 | 102.7 | 100.4 | 101.9 | 101.9 | +2.35 (+2.36%) | 59,400 |
| 9 Nov 2018 | HKD | 99.3 | 99.9 | 99 | 99.55 | 99.55 | +0.5 (+0.50%) | 63,000 |
| 8 Nov 2018 | HKD | 99 | 99.9 | 98.55 | 99.05 | 99.05 | +0.5 (+0.51%) | 59,000 |
| 7 Nov 2018 | HKD | 97.8 | 98.9 | 97 | 98.55 | 98.55 | +1.7 (+1.76%) | 100,000 |
| 6 Nov 2018 | HKD | 96.9 | 97.4 | 96.8 | 96.85 | 96.85 | -0.75 (-0.77%) | 115,000 |
