| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 7.3 | -0.005 (-1.35%) | 190,993 |
| 12 Dec 2018 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 7.4 | -0.005 (-1.33%) | 150,571 |
| 11 Dec 2018 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 7.5 | +0.025 (+7.14%) | 449,778 |
| 10 Dec 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 7 | -0.01 (-2.78%) | 196,235 |
| 7 Dec 2018 | HKD | 0.365 | 0.365 | 0.35 | 0.36 | 7.2 | -0.005 (-1.37%) | 354,000 |
| 6 Dec 2018 | HKD | 0.365 | 0.37 | 0.355 | 0.365 | 7.3 | -0.005 (-1.35%) | 561,500 |
| 5 Dec 2018 | HKD | 0.38 | 0.385 | 0.36 | 0.37 | 7.4 | -0.01 (-2.63%) | 911,500 |
| 4 Dec 2018 | HKD | 0.41 | 0.425 | 0.38 | 0.38 | 7.6 | +0.03 (+8.57%) | 3,561,080 |
| 3 Dec 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 7 | +0.005 (+1.45%) | 185,230 |
| 30 Nov 2018 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 6.9 | 0.0 (0.0%) | 264,250 |
| 29 Nov 2018 | HKD | 0.36 | 0.365 | 0.345 | 0.345 | 6.9 | -0.01 (-2.82%) | 314,169 |
| 28 Nov 2018 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 7.1 | 0.0 (0.0%) | 215,377 |
| 27 Nov 2018 | HKD | 0.35 | 0.355 | 0.345 | 0.355 | 7.1 | 0.0 (0.0%) | 240,407 |
| 26 Nov 2018 | HKD | 0.365 | 0.375 | 0.345 | 0.355 | 7.1 | -0.01 (-2.74%) | 582,510 |
| 23 Nov 2018 | HKD | 0.34 | 0.37 | 0.34 | 0.365 | 7.3 | +0.02 (+5.80%) | 632,022 |
| 22 Nov 2018 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 6.9 | -0.005 (-1.43%) | 113,500 |
| 21 Nov 2018 | HKD | 0.33 | 0.355 | 0.325 | 0.35 | 7 | +0.015 (+4.48%) | 607,500 |
| 20 Nov 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 6.7 | -0.005 (-1.47%) | 216,244 |
| 19 Nov 2018 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 6.8 | -0.01 (-2.86%) | 168,500 |
| 16 Nov 2018 | HKD | 0.35 | 0.36 | 0.34 | 0.35 | 7 | 0.0 (0.0%) | 514,618 |
| 15 Nov 2018 | HKD | 0.33 | 0.36 | 0.33 | 0.35 | 7 | +0.025 (+7.69%) | 883,189 |
| 14 Nov 2018 | HKD | 0.315 | 0.33 | 0.315 | 0.325 | 6.5 | +0.01 (+3.17%) | 452,050 |
| 13 Nov 2018 | HKD | 0.3 | 0.325 | 0.295 | 0.315 | 6.3 | 0.0 (0.0%) | 230,244 |
| 12 Nov 2018 | HKD | 0.31 | 0.335 | 0.305 | 0.315 | 6.3 | 0.0 (0.0%) | 577,500 |
| 9 Nov 2018 | HKD | 0.29 | 0.325 | 0.285 | 0.315 | 6.3 | +0.02 (+6.78%) | 649,550 |
| 8 Nov 2018 | HKD | 0.33 | 0.33 | 0.295 | 0.295 | 5.9 | -0.03 (-9.23%) | 766,000 |
| 7 Nov 2018 | HKD | 0.305 | 0.355 | 0.305 | 0.325 | 6.5 | +0.045 (+16.07%) | 2,713,039 |
| 6 Nov 2018 | HKD | 0.255 | 0.29 | 0.255 | 0.28 | 5.6 | +0.025 (+9.80%) | 431,251 |
| 5 Nov 2018 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 5.1 | 0.0 (0.0%) | 49,000 |
| 2 Nov 2018 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 5.1 | +0.013 (+5.37%) | 100,500 |
