| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 20.65 | 21.1 | 20.65 | 21.1 | 21.1 | +0.15 (+0.72%) | 1,701,948 |
| 5 Dec 2018 | HKD | 21 | 21.1 | 20.5 | 20.95 | 20.95 | -0.3 (-1.41%) | 2,516,509 |
| 4 Dec 2018 | HKD | 21.15 | 21.3 | 20.5 | 21.25 | 21.25 | -0.05 (-0.23%) | 2,107,445 |
| 3 Dec 2018 | HKD | 21.1 | 21.45 | 20.9 | 21.3 | 21.3 | +0.25 (+1.19%) | 1,302,427 |
| 30 Nov 2018 | HKD | 20.7 | 21.2 | 20.45 | 21.05 | 21.05 | +0.55 (+2.68%) | 9,237,349 |
| 29 Nov 2018 | HKD | 20.85 | 20.95 | 20.35 | 20.5 | 20.5 | 0.0 (0.0%) | 2,576,531 |
| 28 Nov 2018 | HKD | 21 | 21 | 20.25 | 20.5 | 20.5 | -0.25 (-1.20%) | 3,076,025 |
| 27 Nov 2018 | HKD | 19.8 | 21 | 19.62 | 20.75 | 20.75 | +1.27 (+6.52%) | 3,712,436 |
| 26 Nov 2018 | HKD | 19.38 | 19.74 | 19.3 | 19.48 | 19.48 | +0.18 (+0.93%) | 1,295,000 |
| 23 Nov 2018 | HKD | 19.92 | 19.92 | 19.22 | 19.3 | 19.3 | -0.66 (-3.31%) | 2,022,000 |
| 22 Nov 2018 | HKD | 20.2 | 20.2 | 19.64 | 19.96 | 19.96 | +0.26 (+1.32%) | 1,864,750 |
| 21 Nov 2018 | HKD | 19.2 | 19.8 | 19.02 | 19.7 | 19.7 | +0.28 (+1.44%) | 1,728,166 |
| 20 Nov 2018 | HKD | 20 | 20 | 19.3 | 19.42 | 19.42 | -0.78 (-3.86%) | 1,378,263 |
| 19 Nov 2018 | HKD | 19.86 | 20.5 | 19.86 | 20.2 | 20.2 | +0.32 (+1.61%) | 1,522,250 |
| 16 Nov 2018 | HKD | 20 | 20.2 | 19.6 | 19.88 | 19.88 | -0.17 (-0.85%) | 1,496,523 |
| 15 Nov 2018 | HKD | 19.5 | 20.05 | 19.46 | 20.05 | 20.05 | +0.67 (+3.46%) | 1,954,424 |
| 14 Nov 2018 | HKD | 19.5 | 19.5 | 19 | 19.38 | 19.38 | +0.08 (+0.41%) | 5,135,026 |
| 13 Nov 2018 | HKD | 19.06 | 19.54 | 18.84 | 19.3 | 19.3 | +0.2 (+1.05%) | 1,813,162 |
| 12 Nov 2018 | HKD | 18.96 | 19.3 | 18.94 | 19.1 | 19.1 | +0.18 (+0.95%) | 1,381,400 |
| 9 Nov 2018 | HKD | 19.12 | 19.2 | 18.7 | 18.92 | 18.92 | -0.1 (-0.53%) | 2,441,175 |
| 8 Nov 2018 | HKD | 19.52 | 19.72 | 18.98 | 19.02 | 19.02 | -0.36 (-1.86%) | 2,778,000 |
| 7 Nov 2018 | HKD | 19.26 | 19.56 | 19.12 | 19.38 | 19.38 | -0.06 (-0.31%) | 1,297,058 |
| 6 Nov 2018 | HKD | 19.72 | 19.78 | 19.14 | 19.44 | 19.44 | -0.2 (-1.02%) | 1,699,000 |
| 5 Nov 2018 | HKD | 19.64 | 20.2 | 19.04 | 19.64 | 19.64 | -0.46 (-2.29%) | 2,097,850 |
| 2 Nov 2018 | HKD | 19.8 | 20.2 | 19.64 | 20.1 | 20.1 | +0.88 (+4.58%) | 4,217,790 |
| 1 Nov 2018 | HKD | 19.1 | 19.46 | 18.82 | 19.22 | 19.22 | +0.22 (+1.16%) | 4,277,704 |
| 31 Oct 2018 | HKD | 18.2 | 19 | 17.9 | 19 | 19 | +0.98 (+5.44%) | 4,651,275 |
| 30 Oct 2018 | HKD | 17.74 | 18.42 | 17.6 | 18.02 | 18.02 | +0.26 (+1.46%) | 4,494,000 |
| 29 Oct 2018 | HKD | 17.86 | 18.2 | 17.58 | 17.76 | 17.76 | +0.2 (+1.14%) | 5,126,397 |
| 26 Oct 2018 | HKD | 17.8 | 17.98 | 17.44 | 17.56 | 17.56 | -0.24 (-1.35%) | 3,536,634 |
