| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 2.9 | 2.9 | 2.73 | 2.8 | 140 | -0.08 (-2.78%) | 32,089,528 |
| 5 Dec 2018 | HKD | 2.98 | 2.98 | 2.86 | 2.88 | 144 | -0.1 (-3.36%) | 24,842,500 |
| 4 Dec 2018 | HKD | 2.91 | 2.98 | 2.89 | 2.98 | 149 | +0.07 (+2.41%) | 30,733,422 |
| 3 Dec 2018 | HKD | 2.96 | 2.97 | 2.89 | 2.91 | 145.5 | -0.05 (-1.69%) | 18,094,154 |
| 30 Nov 2018 | HKD | 2.99 | 2.99 | 2.82 | 2.96 | 148 | +0.01 (+0.34%) | 37,040,000 |
| 29 Nov 2018 | HKD | 2.95 | 2.96 | 2.91 | 2.95 | 147.5 | +0.04 (+1.37%) | 16,661,711 |
| 28 Nov 2018 | HKD | 2.9 | 2.93 | 2.85 | 2.91 | 145.5 | +0.03 (+1.04%) | 23,373,004 |
| 27 Nov 2018 | HKD | 2.99 | 2.99 | 2.86 | 2.88 | 144 | -0.06 (-2.04%) | 23,840,368 |
| 26 Nov 2018 | HKD | 3 | 3.02 | 2.91 | 2.94 | 147 | -0.05 (-1.67%) | 27,150,000 |
| 23 Nov 2018 | HKD | 3.02 | 3.02 | 2.9 | 2.99 | 149.5 | -0.01 (-0.33%) | 22,905,000 |
| 22 Nov 2018 | HKD | 3.02 | 3.02 | 2.95 | 3 | 150 | -0.01 (-0.33%) | 23,938,798 |
| 21 Nov 2018 | HKD | 3.03 | 3.03 | 2.98 | 3.01 | 150.5 | -0.02 (-0.66%) | 15,357,612 |
| 20 Nov 2018 | HKD | 3.09 | 3.09 | 2.99 | 3.03 | 151.5 | -0.06 (-1.94%) | 17,596,083 |
| 19 Nov 2018 | HKD | 3.08 | 3.1 | 3.06 | 3.09 | 154.5 | +0.03 (+0.98%) | 27,875,000 |
| 16 Nov 2018 | HKD | 3.09 | 3.09 | 3.01 | 3.06 | 153 | +0.01 (+0.33%) | 21,597,505 |
| 15 Nov 2018 | HKD | 3.04 | 3.07 | 3.03 | 3.05 | 152.5 | +0.01 (+0.33%) | 11,375,000 |
| 14 Nov 2018 | HKD | 3.02 | 3.06 | 3.01 | 3.04 | 152 | -0.01 (-0.33%) | 21,720,000 |
| 13 Nov 2018 | HKD | 3.05 | 3.09 | 3.01 | 3.05 | 152.5 | 0.0 (0.0%) | 16,015,374 |
| 12 Nov 2018 | HKD | 3.07 | 3.09 | 3.02 | 3.05 | 152.5 | -0.02 (-0.65%) | 14,585,000 |
| 9 Nov 2018 | HKD | 3.06 | 3.07 | 3 | 3.07 | 153.5 | +0.01 (+0.33%) | 12,665,000 |
| 8 Nov 2018 | HKD | 3.09 | 3.09 | 3 | 3.06 | 153 | +0.01 (+0.33%) | 22,842,500 |
| 7 Nov 2018 | HKD | 2.96 | 3.05 | 2.95 | 3.05 | 152.5 | +0.06 (+2.01%) | 15,980,000 |
| 6 Nov 2018 | HKD | 3.05 | 3.05 | 2.91 | 2.99 | 149.5 | -0.01 (-0.33%) | 31,198,000 |
| 5 Nov 2018 | HKD | 3.03 | 3.12 | 2.95 | 3 | 150 | -0.03 (-0.99%) | 59,225,000 |
| 2 Nov 2018 | HKD | 3.07 | 3.07 | 2.99 | 3.03 | 151.5 | +0.01 (+0.33%) | 21,109,571 |
| 1 Nov 2018 | HKD | 3.09 | 3.11 | 3.02 | 3.02 | 151 | -0.03 (-0.98%) | 33,936,328 |
| 31 Oct 2018 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 152.5 | 0.0 (0.0%) | 0 |
| 30 Oct 2018 | HKD | 3.09 | 3.09 | 3.03 | 3.05 | 152.5 | -0.03 (-0.97%) | 23,981,328 |
| 29 Oct 2018 | HKD | 3.08 | 3.09 | 3.02 | 3.08 | 154 | 0.0 (0.0%) | 32,110,310 |
| 26 Oct 2018 | HKD | 3.1 | 3.1 | 3.07 | 3.08 | 154 | -0.01 (-0.32%) | 21,862,500 |
