| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | HKD | 7.94 | 7.96 | 7.65 | 7.96 | 7.3601 | +0.01 (+0.13%) | 6,199,220 |
| 29 Jan 2019 | HKD | 7.58 | 7.95 | 7.58 | 7.95 | 7.3508 | +0.29 (+3.79%) | 8,873,796 |
| 28 Jan 2019 | HKD | 7.86 | 7.9 | 7.57 | 7.66 | 7.0827 | -0.23 (-2.92%) | 7,660,016 |
| 25 Jan 2019 | HKD | 8.02 | 8.02 | 7.8 | 7.89 | 7.2953 | -0.16 (-1.99%) | 14,361,598 |
| 24 Jan 2019 | HKD | 8 | 8.05 | 7.93 | 8.05 | 7.4433 | +0.05 (+0.63%) | 7,945,496 |
| 23 Jan 2019 | HKD | 7.93 | 8 | 7.9 | 8 | 7.3971 | +0.06 (+0.76%) | 10,532,208 |
| 22 Jan 2019 | HKD | 7.87 | 7.95 | 7.74 | 7.94 | 7.3416 | +0.05 (+0.63%) | 7,437,090 |
| 21 Jan 2019 | HKD | 7.73 | 7.89 | 7.68 | 7.89 | 7.2953 | +0.17 (+2.20%) | 14,465,737 |
| 18 Jan 2019 | HKD | 7.52 | 7.72 | 7.52 | 7.72 | 7.1382 | +0.16 (+2.12%) | 9,071,166 |
| 17 Jan 2019 | HKD | 7.59 | 7.59 | 7.49 | 7.56 | 6.9902 | -0.02 (-0.26%) | 9,453,843 |
| 16 Jan 2019 | HKD | 7.5 | 7.58 | 7.35 | 7.58 | 7.0087 | +0.1 (+1.34%) | 6,345,542 |
| 15 Jan 2019 | HKD | 7.21 | 7.48 | 7.21 | 7.48 | 6.9162 | +0.2 (+2.75%) | 6,348,708 |
| 14 Jan 2019 | HKD | 7.29 | 7.38 | 7.21 | 7.28 | 6.7313 | -0.02 (-0.27%) | 5,708,538 |
| 11 Jan 2019 | HKD | 7.23 | 7.3 | 7.19 | 7.3 | 6.7498 | +0.09 (+1.25%) | 3,380,905 |
| 10 Jan 2019 | HKD | 7.06 | 7.22 | 7.05 | 7.21 | 6.6666 | +0.15 (+2.12%) | 5,557,711 |
| 9 Jan 2019 | HKD | 7.03 | 7.1 | 6.94 | 7.06 | 6.5279 | +0.05 (+0.71%) | 4,420,018 |
| 8 Jan 2019 | HKD | 6.83 | 7.01 | 6.81 | 7.01 | 6.4817 | +0.18 (+2.64%) | 4,759,064 |
| 7 Jan 2019 | HKD | 6.85 | 6.87 | 6.75 | 6.83 | 6.3152 | +0.07 (+1.04%) | 5,379,504 |
| 4 Jan 2019 | HKD | 6.68 | 6.8 | 6.63 | 6.76 | 6.2505 | +0.06 (+0.90%) | 2,316,877 |
| 3 Jan 2019 | HKD | 6.64 | 6.73 | 6.63 | 6.7 | 6.195 | -0.03 (-0.45%) | 4,494,984 |
| 2 Jan 2019 | HKD | 6.87 | 6.91 | 6.69 | 6.73 | 6.2228 | -0.06 (-0.88%) | 3,050,305 |
| 1 Jan 2019 | HKD | 6.79 | 6.79 | 6.79 | 6.79 | 6.2783 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 6.88 | 6.95 | 6.79 | 6.79 | 6.2783 | -0.06 (-0.88%) | 1,542,234 |
| 28 Dec 2018 | HKD | 6.75 | 6.89 | 6.7 | 6.85 | 6.3337 | +0.06 (+0.88%) | 2,272,051 |
| 27 Dec 2018 | HKD | 6.81 | 6.83 | 6.69 | 6.79 | 6.2783 | -0.02 (-0.29%) | 3,855,951 |
| 24 Dec 2018 | HKD | 6.62 | 6.84 | 6.52 | 6.81 | 6.2967 | +0.13 (+1.95%) | 3,195,064 |
| 21 Dec 2018 | HKD | 6.52 | 6.76 | 6.52 | 6.68 | 6.1765 | +0.1 (+1.52%) | 8,211,353 |
| 20 Dec 2018 | HKD | 6.43 | 6.63 | 6.43 | 6.58 | 6.0841 | -0.02 (-0.30%) | 4,436,605 |
| 19 Dec 2018 | HKD | 6.67 | 6.68 | 6.59 | 6.6 | 6.1026 | -0.11 (-1.64%) | 3,668,468 |
| 18 Dec 2018 | HKD | 6.57 | 6.72 | 6.57 | 6.71 | 6.2043 | +0.08 (+1.21%) | 5,366,538 |
