| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2018 | HKD | 8.29 | 8.29 | 8.16 | 8.19 | 8.19 | +0.09 (+1.11%) | 71,600 |
| 13 Nov 2018 | HKD | 7.91 | 8.1 | 7.9 | 8.1 | 8.1 | -0.27 (-3.23%) | 29,200 |
| 12 Nov 2018 | HKD | 8.37 | 8.4 | 8.35 | 8.37 | 8.37 | -0.53 (-5.96%) | 7,000 |
| 9 Nov 2018 | HKD | 10 | 10 | 8.88 | 8.9 | 8.9 | -0.8 (-8.25%) | 69,800 |
| 8 Nov 2018 | HKD | 9.77 | 9.79 | 9.69 | 9.7 | 9.7 | +0.1 (+1.04%) | 192,200 |
| 7 Nov 2018 | HKD | 9.64 | 9.69 | 9.56 | 9.6 | 9.6 | +0.13 (+1.37%) | 430,800 |
| 6 Nov 2018 | HKD | 9.47 | 9.47 | 9.43 | 9.47 | 9.47 | -0.19 (-1.97%) | 160,800 |
| 5 Nov 2018 | HKD | 9.66 | 9.68 | 9.64 | 9.66 | 9.66 | -0.8 (-7.65%) | 47,600 |
| 2 Nov 2018 | HKD | 10.04 | 10.56 | 9.93 | 10.46 | 10.46 | +1.56 (+17.53%) | 149,000 |
| 1 Nov 2018 | HKD | 9 | 9 | 8.9 | 8.9 | 8.9 | +0.69 (+8.40%) | 4,400 |
| 31 Oct 2018 | HKD | 8.11 | 8.21 | 8.07 | 8.21 | 8.21 | +0.07 (+0.86%) | 148,000 |
| 30 Oct 2018 | HKD | 8.06 | 8.14 | 8.06 | 8.14 | 8.14 | -0.35 (-4.12%) | 119,400 |
| 29 Oct 2018 | HKD | 8.47 | 8.49 | 8.45 | 8.49 | 8.49 | +0.58 (+7.33%) | 76,200 |
| 26 Oct 2018 | HKD | 7.96 | 7.96 | 7.91 | 7.91 | 7.91 | +0.1 (+1.28%) | 320,000 |
| 25 Oct 2018 | HKD | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.69 (-8.12%) | 600 |
| 24 Oct 2018 | HKD | 8.55 | 8.63 | 8.5 | 8.5 | 8.5 | -0.21 (-2.41%) | 190,200 |
| 23 Oct 2018 | HKD | 9.02 | 9.02 | 8.71 | 8.71 | 8.71 | -0.3 (-3.33%) | 221,000 |
| 22 Oct 2018 | HKD | 8.75 | 9.01 | 8.75 | 9.01 | 9.01 | +0.02 (+0.22%) | 406,200 |
| 19 Oct 2018 | HKD | 8.88 | 8.99 | 8.88 | 8.99 | 8.99 | -0.48 (-5.07%) | 117,600 |
| 18 Oct 2018 | HKD | 9.48 | 9.49 | 9.46 | 9.47 | 9.47 | -0.09 (-0.94%) | 72,800 |
| 17 Oct 2018 | HKD | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 9.56 | 9.58 | 9.56 | 9.56 | 9.56 | -0.1 (-1.04%) | 67,400 |
| 15 Oct 2018 | HKD | 9.82 | 9.82 | 9.66 | 9.66 | 9.66 | +0.26 (+2.77%) | 32,400 |
| 12 Oct 2018 | HKD | 9.26 | 9.4 | 9.26 | 9.4 | 9.4 | +0.84 (+9.81%) | 1,800 |
| 11 Oct 2018 | HKD | 8.64 | 8.64 | 8.56 | 8.56 | 8.56 | -1.09 (-11.30%) | 20,800 |
| 10 Oct 2018 | HKD | 9.67 | 9.74 | 9.65 | 9.65 | 9.65 | -0.11 (-1.13%) | 68,200 |
| 9 Oct 2018 | HKD | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | -0.26 (-2.59%) | 64,600 |
| 8 Oct 2018 | HKD | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.38 (-3.65%) | 8,400 |
| 5 Oct 2018 | HKD | 10.46 | 10.46 | 10.4 | 10.4 | 10.4 | -0.66 (-5.97%) | 11,600 |
| 4 Oct 2018 | HKD | 11.12 | 11.12 | 11.06 | 11.06 | 11.06 | -0.68 (-5.79%) | 600 |
