| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2018 | HKD | 6.63 | 6.68 | 6.38 | 6.38 | 5.8992 | -0.4 (-5.90%) | 6,538,814 |
| 2 Nov 2018 | HKD | 6.75 | 6.8 | 6.62 | 6.78 | 6.269 | +0.1 (+1.50%) | 6,686,597 |
| 1 Nov 2018 | HKD | 6.62 | 6.71 | 6.55 | 6.68 | 6.1765 | +0.11 (+1.67%) | 4,700,608 |
| 31 Oct 2018 | HKD | 6.48 | 6.58 | 6.43 | 6.57 | 6.0748 | +0.14 (+2.18%) | 3,628,591 |
| 30 Oct 2018 | HKD | 6.43 | 6.48 | 6.3 | 6.43 | 5.9454 | +0.01 (+0.16%) | 3,038,353 |
| 29 Oct 2018 | HKD | 6.48 | 6.48 | 6.4 | 6.42 | 5.9361 | -0.04 (-0.62%) | 1,893,319 |
| 26 Oct 2018 | HKD | 6.68 | 6.68 | 6.36 | 6.46 | 5.9731 | -0.09 (-1.37%) | 2,617,256 |
| 25 Oct 2018 | HKD | 6.5 | 6.55 | 6.35 | 6.55 | 6.0563 | 0.0 (0.0%) | 1,254,096 |
| 24 Oct 2018 | HKD | 6.46 | 6.63 | 6.44 | 6.55 | 6.0563 | +0.1 (+1.55%) | 2,621,013 |
| 23 Oct 2018 | HKD | 6.74 | 6.74 | 6.41 | 6.45 | 5.9639 | -0.27 (-4.02%) | 2,196,854 |
| 22 Oct 2018 | HKD | 6.56 | 6.77 | 6.5 | 6.72 | 6.2135 | +0.16 (+2.44%) | 2,365,264 |
| 19 Oct 2018 | HKD | 6.44 | 6.71 | 6.44 | 6.56 | 6.0656 | +0.07 (+1.08%) | 3,513,721 |
| 18 Oct 2018 | HKD | 6.58 | 6.6 | 6.46 | 6.49 | 6.0009 | -0.08 (-1.22%) | 2,654,029 |
| 17 Oct 2018 | HKD | 6.57 | 6.57 | 6.57 | 6.57 | 6.0748 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 6.57 | 6.65 | 6.49 | 6.57 | 6.0748 | +0.06 (+0.92%) | 1,906,311 |
| 15 Oct 2018 | HKD | 6.53 | 6.57 | 6.41 | 6.51 | 6.0194 | -0.03 (-0.46%) | 2,153,758 |
| 12 Oct 2018 | HKD | 6.35 | 6.55 | 6.35 | 6.54 | 6.0471 | +0.26 (+4.14%) | 5,318,870 |
| 11 Oct 2018 | HKD | 6.53 | 6.53 | 6.18 | 6.28 | 5.8067 | -0.4 (-5.99%) | 10,226,221 |
| 10 Oct 2018 | HKD | 6.75 | 6.75 | 6.55 | 6.68 | 6.1765 | -0.07 (-1.04%) | 5,096,092 |
| 9 Oct 2018 | HKD | 6.61 | 6.76 | 6.56 | 6.75 | 6.2413 | +0.16 (+2.43%) | 6,051,530 |
| 8 Oct 2018 | HKD | 6.78 | 6.79 | 6.56 | 6.59 | 6.0933 | -0.17 (-2.51%) | 6,858,941 |
| 5 Oct 2018 | HKD | 6.62 | 6.78 | 6.53 | 6.76 | 6.2505 | +0.1 (+1.50%) | 5,772,579 |
| 4 Oct 2018 | HKD | 6.72 | 6.72 | 6.5 | 6.66 | 6.1581 | -0.09 (-1.33%) | 4,434,194 |
| 3 Oct 2018 | HKD | 6.51 | 6.75 | 6.5 | 6.75 | 6.2413 | +0.24 (+3.69%) | 6,730,069 |
| 2 Oct 2018 | HKD | 6.42 | 6.55 | 6.42 | 6.51 | 6.0194 | 0.0 (0.0%) | 12,677,458 |
| 1 Oct 2018 | HKD | 6.51 | 6.51 | 6.51 | 6.51 | 6.0194 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 6.56 | 6.6 | 6.45 | 6.51 | 6.0194 | -0.01 (-0.15%) | 18,779,666 |
| 27 Sep 2018 | HKD | 6.47 | 6.57 | 6.3 | 6.52 | 6.0286 | +0.09 (+1.40%) | 12,056,844 |
| 26 Sep 2018 | HKD | 6.35 | 6.44 | 6.22 | 6.43 | 5.9454 | +0.08 (+1.26%) | 8,972,384 |
| 25 Sep 2018 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 5.8714 | 0.0 (0.0%) | 0 |
