| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 4.31 | 4.31 | 4.1 | 4.13 | 4.13 | -0.19 (-4.40%) | 25,770,008 |
| 5 Dec 2018 | HKD | 4.32 | 4.36 | 4.3 | 4.32 | 4.32 | -0.13 (-2.92%) | 17,498,500 |
| 4 Dec 2018 | HKD | 4.37 | 4.45 | 4.36 | 4.45 | 4.45 | +0.06 (+1.37%) | 24,972,752 |
| 3 Dec 2018 | HKD | 4.5 | 4.5 | 4.33 | 4.39 | 4.39 | +0.19 (+4.52%) | 38,896,600 |
| 30 Nov 2018 | HKD | 4.23 | 4.25 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 16,196,947 |
| 29 Nov 2018 | HKD | 4.3 | 4.34 | 4.14 | 4.19 | 4.19 | -0.07 (-1.64%) | 14,952,733 |
| 28 Nov 2018 | HKD | 4.09 | 4.28 | 4.09 | 4.26 | 4.26 | +0.1 (+2.40%) | 20,604,522 |
| 27 Nov 2018 | HKD | 4.09 | 4.19 | 4.08 | 4.16 | 4.16 | +0.08 (+1.96%) | 19,977,400 |
| 26 Nov 2018 | HKD | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 21,888,000 |
| 23 Nov 2018 | HKD | 4.18 | 4.2 | 4.05 | 4.1 | 4.1 | -0.12 (-2.84%) | 13,583,500 |
| 22 Nov 2018 | HKD | 4.3 | 4.3 | 4.18 | 4.22 | 4.22 | -0.07 (-1.63%) | 9,742,694 |
| 21 Nov 2018 | HKD | 4.12 | 4.3 | 4.07 | 4.29 | 4.29 | +0.13 (+3.13%) | 18,871,178 |
| 20 Nov 2018 | HKD | 4.25 | 4.27 | 4.1 | 4.16 | 4.16 | -0.12 (-2.80%) | 18,523,460 |
| 19 Nov 2018 | HKD | 4.25 | 4.33 | 4.23 | 4.28 | 4.28 | +0.04 (+0.94%) | 20,055,600 |
| 16 Nov 2018 | HKD | 4.1 | 4.32 | 4.08 | 4.24 | 4.24 | +0.07 (+1.68%) | 30,732,005 |
| 15 Nov 2018 | HKD | 4.07 | 4.2 | 4.01 | 4.17 | 4.17 | +0.11 (+2.71%) | 24,062,000 |
| 14 Nov 2018 | HKD | 4.14 | 4.14 | 4 | 4.06 | 4.06 | -0.02 (-0.49%) | 19,930,500 |
| 13 Nov 2018 | HKD | 3.93 | 4.15 | 3.9 | 4.08 | 4.08 | +0.08 (+2%) | 26,233,789 |
| 12 Nov 2018 | HKD | 3.91 | 4.06 | 3.87 | 4 | 4 | +0.04 (+1.01%) | 21,362,500 |
| 9 Nov 2018 | HKD | 4.05 | 4.07 | 3.92 | 3.96 | 3.96 | -0.09 (-2.22%) | 24,655,000 |
| 8 Nov 2018 | HKD | 4.15 | 4.17 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 24,536,000 |
| 7 Nov 2018 | HKD | 4.23 | 4.23 | 4.05 | 4.1 | 4.1 | -0.14 (-3.30%) | 35,756,500 |
| 6 Nov 2018 | HKD | 4.29 | 4.29 | 4.13 | 4.24 | 4.24 | -0.02 (-0.47%) | 21,626,000 |
| 5 Nov 2018 | HKD | 4.2 | 4.36 | 4.12 | 4.26 | 4.26 | -0.01 (-0.23%) | 33,263,132 |
| 2 Nov 2018 | HKD | 4.32 | 4.33 | 4.15 | 4.27 | 4.27 | +0.16 (+3.89%) | 38,247,800 |
| 1 Nov 2018 | HKD | 3.97 | 4.16 | 3.97 | 4.11 | 4.11 | +0.17 (+4.31%) | 52,077,000 |
| 31 Oct 2018 | HKD | 3.92 | 3.98 | 3.86 | 3.94 | 3.94 | +0.04 (+1.03%) | 27,488,225 |
| 30 Oct 2018 | HKD | 3.77 | 4 | 3.65 | 3.9 | 3.9 | +0.2 (+5.41%) | 39,039,000 |
| 29 Oct 2018 | HKD | 3.89 | 3.9 | 3.68 | 3.7 | 3.7 | -0.1 (-2.63%) | 34,834,756 |
| 26 Oct 2018 | HKD | 3.94 | 3.96 | 3.77 | 3.8 | 3.8 | -0.12 (-3.06%) | 29,996,000 |
