| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 20.5 | 20.55 | 20.2 | 20.4 | 20.4 | -0.1 (-0.49%) | 1,195,850 |
| 18 Jan 2019 | HKD | 20.45 | 20.95 | 20 | 20.5 | 20.5 | +0.05 (+0.24%) | 1,451,824 |
| 17 Jan 2019 | HKD | 20.35 | 20.5 | 20.1 | 20.45 | 20.45 | +0.35 (+1.74%) | 1,657,816 |
| 16 Jan 2019 | HKD | 19.76 | 20.1 | 19.72 | 20.1 | 20.1 | +0.12 (+0.60%) | 1,192,399 |
| 15 Jan 2019 | HKD | 19.56 | 19.98 | 19.52 | 19.98 | 19.98 | +0.44 (+2.25%) | 1,387,693 |
| 14 Jan 2019 | HKD | 19.9 | 19.9 | 19.5 | 19.54 | 19.54 | -0.16 (-0.81%) | 834,790 |
| 11 Jan 2019 | HKD | 19.9 | 20 | 19.52 | 19.7 | 19.7 | -0.24 (-1.20%) | 1,405,922 |
| 10 Jan 2019 | HKD | 19.9 | 19.98 | 19.66 | 19.94 | 19.94 | +0.22 (+1.12%) | 1,389,400 |
| 9 Jan 2019 | HKD | 20.15 | 20.45 | 19.7 | 19.72 | 19.72 | -0.2 (-1.00%) | 2,084,442 |
| 8 Jan 2019 | HKD | 21 | 21 | 19.72 | 19.92 | 19.92 | -0.53 (-2.59%) | 996,108 |
| 7 Jan 2019 | HKD | 19.76 | 20.45 | 19.52 | 20.45 | 20.45 | +0.71 (+3.60%) | 1,788,727 |
| 4 Jan 2019 | HKD | 19.98 | 20.15 | 19.48 | 19.74 | 19.74 | -0.31 (-1.55%) | 2,061,123 |
| 3 Jan 2019 | HKD | 19.98 | 20.05 | 19.48 | 20.05 | 20.05 | +0.07 (+0.35%) | 1,770,500 |
| 2 Jan 2019 | HKD | 19.94 | 20.1 | 19.66 | 19.98 | 19.98 | -0.07 (-0.35%) | 1,057,308 |
| 1 Jan 2019 | HKD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 19.6 | 20.25 | 19.3 | 20.05 | 20.05 | +0.45 (+2.30%) | 1,278,776 |
| 28 Dec 2018 | HKD | 19.38 | 19.74 | 19.26 | 19.6 | 19.6 | -0.04 (-0.20%) | 861,101 |
| 27 Dec 2018 | HKD | 19.56 | 19.94 | 19.48 | 19.64 | 19.64 | +0.08 (+0.41%) | 1,786,244 |
| 24 Dec 2018 | HKD | 19.4 | 19.76 | 19.2 | 19.56 | 19.56 | +0.08 (+0.41%) | 2,049,042 |
| 21 Dec 2018 | HKD | 19.6 | 19.78 | 19.14 | 19.48 | 19.48 | -0.38 (-1.91%) | 2,768,286 |
| 20 Dec 2018 | HKD | 19.6 | 20.25 | 19.6 | 19.86 | 19.86 | -0.12 (-0.60%) | 2,034,150 |
| 19 Dec 2018 | HKD | 20 | 20.1 | 19.8 | 19.98 | 19.98 | -0.17 (-0.84%) | 1,532,122 |
| 18 Dec 2018 | HKD | 20.5 | 20.7 | 20 | 20.15 | 20.15 | -0.8 (-3.82%) | 1,852,861 |
| 17 Dec 2018 | HKD | 21.15 | 21.25 | 20.75 | 20.95 | 20.95 | -0.5 (-2.33%) | 1,867,467 |
| 14 Dec 2018 | HKD | 20.9 | 21.45 | 20.75 | 21.45 | 21.45 | +0.25 (+1.18%) | 2,616,341 |
| 13 Dec 2018 | HKD | 20.65 | 21.2 | 20.65 | 21.2 | 21.2 | +0.4 (+1.92%) | 999,219 |
| 12 Dec 2018 | HKD | 20.3 | 21 | 20.3 | 20.8 | 20.8 | +0.55 (+2.72%) | 846,988 |
| 11 Dec 2018 | HKD | 20.25 | 20.65 | 19.92 | 20.25 | 20.25 | -0.15 (-0.74%) | 2,721,590 |
| 10 Dec 2018 | HKD | 20.2 | 20.5 | 19.88 | 20.4 | 20.4 | -0.4 (-1.92%) | 1,517,000 |
| 7 Dec 2018 | HKD | 21.4 | 21.45 | 20.45 | 20.8 | 20.8 | -0.3 (-1.42%) | 1,734,049 |
