| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 18.234 | 18.3448 | 17.8649 | 18.1971 | 18.1971 | +0.037 (+0.20%) | 7,896,104 |
| 5 Dec 2018 | HKD | 18.4186 | 18.4186 | 18.0495 | 18.1602 | 18.1602 | -0.332 (-1.80%) | 7,244,840 |
| 4 Dec 2018 | HKD | 18.4555 | 18.5662 | 18.2709 | 18.4924 | 18.4924 | +0.184 (+1.01%) | 3,993,262 |
| 3 Dec 2018 | HKD | 18.1971 | 18.3817 | 17.9387 | 18.3079 | 18.3079 | +0.406 (+2.27%) | 3,227,329 |
| 30 Nov 2018 | HKD | 17.8649 | 18.0864 | 17.828 | 17.9018 | 17.9018 | +0.074 (+0.41%) | 8,940,362 |
| 29 Nov 2018 | HKD | 17.8649 | 18.1602 | 17.6435 | 17.828 | 17.828 | -0.258 (-1.43%) | 2,627,488 |
| 28 Nov 2018 | HKD | 18.0864 | 18.0864 | 17.5327 | 18.0864 | 18.0864 | +0.627 (+3.59%) | 5,615,363 |
| 27 Nov 2018 | HKD | 17.3113 | 17.4958 | 17.1636 | 17.4589 | 17.4589 | +0.074 (+0.42%) | 2,270,835 |
| 26 Nov 2018 | HKD | 17.0529 | 17.3851 | 16.9052 | 17.3851 | 17.3851 | +0.258 (+1.51%) | 2,356,162 |
| 23 Nov 2018 | HKD | 17.3113 | 17.3113 | 16.9421 | 17.1267 | 17.1267 | -0.074 (-0.43%) | 1,127,917 |
| 22 Nov 2018 | HKD | 17.3113 | 17.3113 | 17.016 | 17.2005 | 17.2005 | +0.074 (+0.43%) | 2,029,478 |
| 21 Nov 2018 | HKD | 17.2005 | 17.2005 | 16.9421 | 17.1267 | 17.1267 | -0.074 (-0.43%) | 1,635,571 |
| 20 Nov 2018 | HKD | 17.3113 | 17.3113 | 17.0529 | 17.2005 | 17.2005 | -0.111 (-0.64%) | 1,835,026 |
| 19 Nov 2018 | HKD | 17.2743 | 17.7173 | 16.9791 | 17.3113 | 17.3113 | +0.037 (+0.21%) | 8,045,210 |
| 16 Nov 2018 | HKD | 17.4958 | 17.4958 | 16.5361 | 17.2743 | 17.2743 | -0.369 (-2.09%) | 16,711,471 |
| 15 Nov 2018 | HKD | 17.2374 | 17.6804 | 17.2374 | 17.6435 | 17.6435 | +0.148 (+0.84%) | 2,795,058 |
| 14 Nov 2018 | HKD | 19.1568 | 19.1568 | 17.422 | 17.4958 | 17.4958 | -0.258 (-1.46%) | 7,519,500 |
| 13 Nov 2018 | HKD | 17.2005 | 17.8649 | 17.0529 | 17.7542 | 17.7542 | +0.222 (+1.26%) | 3,367,596 |
| 12 Nov 2018 | HKD | 17.6435 | 17.9387 | 17.3851 | 17.5327 | 17.5327 | -0.222 (-1.25%) | 6,802,679 |
| 9 Nov 2018 | HKD | 17.4958 | 17.7911 | 17.4589 | 17.7542 | 17.7542 | -0.074 (-0.41%) | 3,584,339 |
| 8 Nov 2018 | HKD | 17.9387 | 18.0495 | 17.7542 | 17.828 | 17.828 | +0.037 (+0.21%) | 2,072,137 |
| 7 Nov 2018 | HKD | 17.5327 | 17.9387 | 17.2743 | 17.7911 | 17.7911 | +0.222 (+1.26%) | 4,179,000 |
| 6 Nov 2018 | HKD | 17.7173 | 17.7173 | 17.016 | 17.5696 | 17.5696 | +0.111 (+0.63%) | 10,724,000 |
| 5 Nov 2018 | HKD | 17.6435 | 17.8649 | 17.2743 | 17.4589 | 17.4589 | -0.406 (-2.27%) | 7,573,000 |
| 2 Nov 2018 | HKD | 17.4589 | 18.234 | 17.422 | 17.8649 | 17.8649 | +0.812 (+4.76%) | 3,175,631 |
| 1 Nov 2018 | HKD | 16.4254 | 17.1267 | 16.3516 | 17.0529 | 17.0529 | +0.812 (+5.00%) | 5,010,531 |
| 31 Oct 2018 | HKD | 16.5361 | 16.8314 | 15.0228 | 16.2408 | 16.2408 | 0.0 (0.0%) | 20,074,119 |
| 30 Oct 2018 | HKD | 16.6099 | 16.6099 | 16.2408 | 16.2408 | 16.2408 | -0.369 (-2.22%) | 2,248,885 |
| 29 Oct 2018 | HKD | 16.2408 | 16.7207 | 16.2039 | 16.6099 | 16.6099 | +0.258 (+1.58%) | 2,654,993 |
| 26 Oct 2018 | HKD | 16.8683 | 16.9791 | 16.2408 | 16.3516 | 16.3516 | -0.48 (-2.85%) | 4,972,527 |
