| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | HKD | 6.68 | 6.71 | 6.53 | 6.63 | 6.1303 | -0.05 (-0.75%) | 2,621,528 |
| 14 Dec 2018 | HKD | 6.59 | 6.72 | 6.54 | 6.68 | 6.1765 | +0.04 (+0.60%) | 4,406,396 |
| 13 Dec 2018 | HKD | 6.51 | 6.66 | 6.48 | 6.64 | 6.1396 | +0.19 (+2.95%) | 5,955,922 |
| 12 Dec 2018 | HKD | 6.34 | 6.46 | 6.34 | 6.45 | 5.9639 | +0.14 (+2.22%) | 2,383,220 |
| 11 Dec 2018 | HKD | 6.33 | 6.39 | 6.28 | 6.31 | 5.8344 | -0.02 (-0.32%) | 1,828,667 |
| 10 Dec 2018 | HKD | 6.4 | 6.4 | 6.29 | 6.33 | 5.8529 | -0.07 (-1.09%) | 2,487,475 |
| 7 Dec 2018 | HKD | 6.29 | 6.42 | 6.29 | 6.4 | 5.9176 | +0.07 (+1.11%) | 2,966,584 |
| 6 Dec 2018 | HKD | 6.39 | 6.44 | 6.31 | 6.33 | 5.8529 | -0.09 (-1.40%) | 4,821,267 |
| 5 Dec 2018 | HKD | 6.43 | 6.55 | 6.38 | 6.42 | 5.9361 | -0.15 (-2.28%) | 3,577,638 |
| 4 Dec 2018 | HKD | 6.5 | 6.62 | 6.48 | 6.57 | 6.0748 | +0.01 (+0.15%) | 7,768,574 |
| 3 Dec 2018 | HKD | 6.63 | 6.63 | 6.5 | 6.56 | 6.0656 | -0.01 (-0.15%) | 4,414,874 |
| 30 Nov 2018 | HKD | 6.47 | 6.58 | 6.38 | 6.57 | 6.0748 | +0.09 (+1.39%) | 7,858,043 |
| 29 Nov 2018 | HKD | 6.41 | 6.49 | 6.35 | 6.48 | 5.9916 | +0.12 (+1.89%) | 5,757,783 |
| 28 Nov 2018 | HKD | 6.32 | 6.41 | 6.32 | 6.36 | 5.8807 | +0.04 (+0.63%) | 3,749,860 |
| 27 Nov 2018 | HKD | 6.4 | 6.45 | 6.3 | 6.32 | 5.8437 | -0.06 (-0.94%) | 5,791,644 |
| 26 Nov 2018 | HKD | 6.32 | 6.38 | 6.28 | 6.38 | 5.8992 | +0.03 (+0.47%) | 1,834,242 |
| 23 Nov 2018 | HKD | 6.3 | 6.37 | 6.3 | 6.35 | 5.8714 | +0.07 (+1.11%) | 2,314,433 |
| 22 Nov 2018 | HKD | 6.29 | 6.33 | 6.22 | 6.28 | 5.8067 | 0.0 (0.0%) | 3,773,536 |
| 21 Nov 2018 | HKD | 6.16 | 6.29 | 6.13 | 6.28 | 5.8067 | +0.1 (+1.62%) | 3,607,920 |
| 20 Nov 2018 | HKD | 6.3 | 6.3 | 6.17 | 6.18 | 5.7142 | -0.17 (-2.68%) | 4,132,590 |
| 19 Nov 2018 | HKD | 6.28 | 6.35 | 6.2 | 6.35 | 5.8714 | +0.1 (+1.60%) | 7,170,068 |
| 16 Nov 2018 | HKD | 6.12 | 6.28 | 6.1 | 6.25 | 5.779 | +0.14 (+2.29%) | 7,748,144 |
| 15 Nov 2018 | HKD | 6.12 | 6.19 | 6.08 | 6.11 | 5.6495 | -0.01 (-0.16%) | 6,054,297 |
| 14 Nov 2018 | HKD | 6.13 | 6.16 | 6.1 | 6.12 | 5.6588 | -0.01 (-0.16%) | 3,787,451 |
| 13 Nov 2018 | HKD | 6.12 | 6.14 | 6.02 | 6.13 | 5.668 | -0.02 (-0.33%) | 7,685,378 |
| 12 Nov 2018 | HKD | 6.05 | 6.23 | 6.05 | 6.15 | 5.6865 | +0.03 (+0.49%) | 4,436,390 |
| 9 Nov 2018 | HKD | 6.13 | 6.2 | 6.06 | 6.12 | 5.6588 | -0.06 (-0.97%) | 5,071,204 |
| 8 Nov 2018 | HKD | 6.26 | 6.29 | 6.16 | 6.18 | 5.7142 | 0.0 (0.0%) | 4,300,087 |
| 7 Nov 2018 | HKD | 6.3 | 6.35 | 6.15 | 6.18 | 5.7142 | -0.12 (-1.90%) | 8,703,999 |
| 6 Nov 2018 | HKD | 6.42 | 6.44 | 6.3 | 6.3 | 5.8252 | -0.08 (-1.25%) | 5,853,136 |
