| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | HKD | 899 | 922 | 899 | 918 | 918 | +18 (+2%) | 201,500 |
| 18 Dec 2018 | HKD | 899 | 909 | 881 | 900 | 900 | -6 (-0.66%) | 476,100 |
| 17 Dec 2018 | HKD | 882 | 911 | 876 | 906 | 906 | +34 (+3.90%) | 354,900 |
| 14 Dec 2018 | HKD | 869 | 874 | 863 | 872 | 872 | -3 (-0.34%) | 186,600 |
| 13 Dec 2018 | HKD | 872 | 876 | 866 | 875 | 875 | +6 (+0.69%) | 108,400 |
| 12 Dec 2018 | HKD | 860 | 877 | 860 | 869 | 869 | +16 (+1.88%) | 117,500 |
| 11 Dec 2018 | HKD | 856 | 860 | 837 | 853 | 853 | -14 (-1.61%) | 249,500 |
| 10 Dec 2018 | HKD | 879 | 879 | 864 | 867 | 867 | -27 (-3.02%) | 175,900 |
| 7 Dec 2018 | HKD | 901 | 906 | 891 | 894 | 894 | -9 (-1.00%) | 196,100 |
| 6 Dec 2018 | HKD | 928 | 928 | 901 | 903 | 903 | -28 (-3.01%) | 110,800 |
| 5 Dec 2018 | HKD | 931 | 935 | 919 | 931 | 931 | -10 (-1.06%) | 161,200 |
| 4 Dec 2018 | HKD | 973 | 973 | 941 | 941 | 941 | -31 (-3.19%) | 145,800 |
| 3 Dec 2018 | HKD | 958 | 974 | 951 | 972 | 972 | +29 (+3.08%) | 172,600 |
| 30 Nov 2018 | HKD | 948 | 957 | 937 | 943 | 943 | -4 (-0.42%) | 121,900 |
| 29 Nov 2018 | HKD | 934 | 947 | 928 | 947 | 947 | +28 (+3.05%) | 171,200 |
| 28 Nov 2018 | HKD | 925 | 931 | 915 | 919 | 919 | -1 (-0.11%) | 170,800 |
| 27 Nov 2018 | HKD | 901 | 922 | 899 | 920 | 920 | +27 (+3.02%) | 228,600 |
| 26 Nov 2018 | HKD | 906 | 909 | 890 | 893 | 893 | +2 (+0.22%) | 209,800 |
| 23 Nov 2018 | HKD | 891 | 891 | 891 | 891 | 891 | 0.0 (0.0%) | 0 |
| 22 Nov 2018 | HKD | 894 | 898 | 884 | 891 | 891 | +3 (+0.34%) | 146,900 |
| 21 Nov 2018 | HKD | 890 | 896 | 884 | 888 | 888 | -17 (-1.88%) | 189,600 |
| 20 Nov 2018 | HKD | 883 | 914 | 882 | 905 | 905 | -23 (-2.48%) | 548,100 |
| 19 Nov 2018 | HKD | 955 | 960 | 924 | 928 | 928 | -24 (-2.52%) | 248,700 |
| 16 Nov 2018 | HKD | 970 | 972 | 950 | 952 | 952 | -19 (-1.96%) | 177,400 |
| 15 Nov 2018 | HKD | 962 | 978 | 955 | 971 | 971 | +9 (+0.94%) | 146,900 |
| 14 Nov 2018 | HKD | 965 | 976 | 955 | 962 | 962 | +1 (+0.10%) | 158,000 |
| 13 Nov 2018 | HKD | 973 | 973 | 955 | 961 | 961 | -27 (-2.73%) | 192,700 |
| 12 Nov 2018 | HKD | 982 | 1,000 | 982 | 988 | 988 | -1 (-0.10%) | 186,400 |
| 9 Nov 2018 | HKD | 965 | 995 | 962 | 989 | 989 | +20 (+2.06%) | 247,600 |
| 8 Nov 2018 | HKD | 969 | 980 | 966 | 969 | 969 | +15 (+1.57%) | 206,300 |
