| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 4.05 | 4.07 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 9,865,500 |
| 18 Jan 2019 | HKD | 3.97 | 4.04 | 3.91 | 4.04 | 4.04 | +0.12 (+3.06%) | 20,394,505 |
| 17 Jan 2019 | HKD | 3.96 | 4.05 | 3.86 | 3.92 | 3.92 | -0.02 (-0.51%) | 20,179,500 |
| 16 Jan 2019 | HKD | 3.91 | 3.96 | 3.85 | 3.94 | 3.94 | +0.04 (+1.03%) | 22,000,701 |
| 15 Jan 2019 | HKD | 3.72 | 3.9 | 3.72 | 3.9 | 3.9 | +0.17 (+4.56%) | 17,867,000 |
| 14 Jan 2019 | HKD | 3.83 | 3.84 | 3.71 | 3.73 | 3.73 | -0.09 (-2.36%) | 10,660,000 |
| 11 Jan 2019 | HKD | 3.77 | 3.83 | 3.77 | 3.82 | 3.82 | +0.02 (+0.53%) | 10,165,031 |
| 10 Jan 2019 | HKD | 3.75 | 3.85 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 9,326,440 |
| 9 Jan 2019 | HKD | 3.78 | 3.89 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 24,273,900 |
| 8 Jan 2019 | HKD | 3.75 | 3.77 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 12,407,172 |
| 7 Jan 2019 | HKD | 3.78 | 3.78 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 19,138,500 |
| 4 Jan 2019 | HKD | 3.48 | 3.72 | 3.45 | 3.68 | 3.68 | +0.2 (+5.75%) | 30,915,837 |
| 3 Jan 2019 | HKD | 3.42 | 3.55 | 3.42 | 3.48 | 3.48 | +0.04 (+1.16%) | 15,468,751 |
| 2 Jan 2019 | HKD | 3.54 | 3.54 | 3.42 | 3.44 | 3.44 | -0.1 (-2.82%) | 7,974,306 |
| 1 Jan 2019 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 3.46 | 3.55 | 3.45 | 3.54 | 3.54 | +0.1 (+2.91%) | 6,985,500 |
| 28 Dec 2018 | HKD | 3.43 | 3.51 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 11,368,436 |
| 27 Dec 2018 | HKD | 3.52 | 3.56 | 3.37 | 3.43 | 3.43 | -0.05 (-1.44%) | 13,904,263 |
| 24 Dec 2018 | HKD | 3.55 | 3.55 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 15,372,392 |
| 21 Dec 2018 | HKD | 3.57 | 3.6 | 3.51 | 3.54 | 3.54 | -0.06 (-1.67%) | 19,311,425 |
| 20 Dec 2018 | HKD | 3.65 | 3.68 | 3.57 | 3.6 | 3.6 | -0.06 (-1.64%) | 14,672,500 |
| 19 Dec 2018 | HKD | 3.71 | 3.72 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 17,446,385 |
| 18 Dec 2018 | HKD | 3.8 | 3.84 | 3.68 | 3.68 | 3.68 | -0.15 (-3.92%) | 24,764,500 |
| 17 Dec 2018 | HKD | 3.89 | 3.9 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 14,692,320 |
| 14 Dec 2018 | HKD | 3.9 | 3.91 | 3.85 | 3.87 | 3.87 | -0.08 (-2.03%) | 12,764,018 |
| 13 Dec 2018 | HKD | 3.88 | 3.97 | 3.83 | 3.95 | 3.95 | +0.07 (+1.80%) | 78,376,864 |
| 12 Dec 2018 | HKD | 3.92 | 4 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 15,153,042 |
| 11 Dec 2018 | HKD | 3.89 | 3.97 | 3.86 | 3.87 | 3.87 | -0.07 (-1.78%) | 13,067,874 |
| 10 Dec 2018 | HKD | 3.96 | 4 | 3.89 | 3.94 | 3.94 | -0.07 (-1.75%) | 21,941,899 |
| 7 Dec 2018 | HKD | 4.16 | 4.2 | 3.97 | 4.01 | 4.01 | -0.12 (-2.91%) | 130,407,702 |
