| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2019 | HKD | 35.05 | 35.15 | 34.85 | 35.1 | 35.1 | +0.15 (+0.43%) | 1,425,581 |
| 22 Jan 2019 | HKD | 35.1 | 35.2 | 34.75 | 34.95 | 34.95 | -0.05 (-0.14%) | 1,220,600 |
| 21 Jan 2019 | HKD | 34.55 | 35.1 | 34.55 | 35 | 35 | +0.55 (+1.60%) | 2,085,500 |
| 18 Jan 2019 | HKD | 34.4 | 34.55 | 34.3 | 34.45 | 34.45 | +0.05 (+0.15%) | 1,651,400 |
| 17 Jan 2019 | HKD | 34.3 | 34.4 | 34.25 | 34.4 | 34.4 | +0.1 (+0.29%) | 1,686,122 |
| 16 Jan 2019 | HKD | 34.35 | 34.4 | 34.2 | 34.3 | 34.3 | +0.05 (+0.15%) | 1,835,596 |
| 15 Jan 2019 | HKD | 34.3 | 34.4 | 34.2 | 34.25 | 34.25 | 0.0 (0.0%) | 1,880,000 |
| 14 Jan 2019 | HKD | 34.25 | 34.35 | 34.2 | 34.25 | 34.25 | 0.0 (0.0%) | 1,390,435 |
| 11 Jan 2019 | HKD | 34.35 | 34.45 | 34.25 | 34.25 | 34.25 | -0.15 (-0.44%) | 1,389,000 |
| 10 Jan 2019 | HKD | 34.35 | 34.55 | 34.25 | 34.4 | 34.4 | -0.05 (-0.15%) | 750,249 |
| 9 Jan 2019 | HKD | 34.6 | 34.6 | 34.2 | 34.45 | 34.45 | 0.0 (0.0%) | 5,023,900 |
| 8 Jan 2019 | HKD | 34.5 | 34.7 | 34.4 | 34.45 | 34.45 | +0.1 (+0.29%) | 2,754,675 |
| 7 Jan 2019 | HKD | 34.5 | 34.55 | 34.2 | 34.35 | 34.35 | -0.1 (-0.29%) | 1,026,500 |
| 4 Jan 2019 | HKD | 34.3 | 34.45 | 34.1 | 34.45 | 34.45 | +0.3 (+0.88%) | 718,858 |
| 3 Jan 2019 | HKD | 34.25 | 34.3 | 34.05 | 34.15 | 34.15 | -0.2 (-0.58%) | 1,594,022 |
| 2 Jan 2019 | HKD | 34.5 | 34.5 | 34.15 | 34.35 | 34.35 | -0.05 (-0.15%) | 495,881 |
| 1 Jan 2019 | HKD | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 34.35 | 34.5 | 34.2 | 34.4 | 34.4 | 0.0 (0.0%) | 372,000 |
| 28 Dec 2018 | HKD | 34.55 | 34.6 | 34.25 | 34.4 | 34.4 | -0.1 (-0.29%) | 810,274 |
| 27 Dec 2018 | HKD | 34.5 | 34.75 | 34.3 | 34.5 | 34.5 | -0.05 (-0.14%) | 860,688 |
| 24 Dec 2018 | HKD | 34.3 | 34.55 | 34.2 | 34.55 | 34.55 | +0.15 (+0.44%) | 744,920 |
| 21 Dec 2018 | HKD | 34.3 | 34.55 | 34.1 | 34.4 | 34.4 | -0.15 (-0.43%) | 2,072,198 |
| 20 Dec 2018 | HKD | 34.25 | 34.7 | 34.2 | 34.55 | 34.55 | +0.5 (+1.47%) | 1,110,180 |
| 19 Dec 2018 | HKD | 34 | 34.45 | 34 | 34.05 | 34.05 | -0.1 (-0.29%) | 1,850,357 |
| 18 Dec 2018 | HKD | 34.7 | 34.7 | 34 | 34.15 | 34.15 | -0.55 (-1.59%) | 5,293,292 |
| 17 Dec 2018 | HKD | 34.75 | 34.8 | 34.55 | 34.7 | 34.7 | 0.0 (0.0%) | 3,602,472 |
| 14 Dec 2018 | HKD | 34.55 | 34.8 | 34.35 | 34.7 | 34.7 | +0.2 (+0.58%) | 3,489,107 |
| 13 Dec 2018 | HKD | 34.2 | 34.8 | 34.05 | 34.5 | 34.5 | +0.4 (+1.17%) | 5,768,180 |
| 12 Dec 2018 | HKD | 34 | 34.2 | 33.95 | 34.1 | 34.1 | +0.35 (+1.04%) | 6,559,514 |
| 11 Dec 2018 | HKD | 33.2 | 34 | 33.2 | 33.75 | 33.75 | +0.85 (+2.58%) | 7,358,000 |
