| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | HKD | 7.25 | 7.25 | 6.88 | 6.94 | 6.94 | -0.36 (-4.93%) | 20,734,131 |
| 19 Dec 2018 | HKD | 7.3 | 7.45 | 7.26 | 7.3 | 7.3 | +0.07 (+0.97%) | 11,682,270 |
| 18 Dec 2018 | HKD | 7.39 | 7.45 | 7.16 | 7.23 | 7.23 | -0.15 (-2.03%) | 13,261,550 |
| 17 Dec 2018 | HKD | 7.59 | 7.59 | 7.31 | 7.38 | 7.38 | -0.21 (-2.77%) | 9,644,120 |
| 14 Dec 2018 | HKD | 7.48 | 7.63 | 7.44 | 7.59 | 7.59 | -0.04 (-0.52%) | 10,372,410 |
| 13 Dec 2018 | HKD | 7.4 | 7.67 | 7.31 | 7.63 | 7.63 | +0.26 (+3.53%) | 11,937,630 |
| 12 Dec 2018 | HKD | 7.41 | 7.46 | 7.29 | 7.37 | 7.37 | +0.07 (+0.96%) | 5,951,991 |
| 11 Dec 2018 | HKD | 7.27 | 7.38 | 7.19 | 7.3 | 7.3 | -0.01 (-0.14%) | 7,509,827 |
| 10 Dec 2018 | HKD | 7.26 | 7.4 | 7.2 | 7.31 | 7.31 | -0.08 (-1.08%) | 9,157,747 |
| 7 Dec 2018 | HKD | 7.65 | 7.65 | 7.39 | 7.39 | 7.39 | -0.13 (-1.73%) | 15,490,100 |
| 6 Dec 2018 | HKD | 7.97 | 7.97 | 7.42 | 7.52 | 7.52 | -0.48 (-6%) | 16,737,020 |
| 5 Dec 2018 | HKD | 7.97 | 8.12 | 7.9 | 8 | 8 | -0.15 (-1.84%) | 11,142,390 |
| 4 Dec 2018 | HKD | 8 | 8.16 | 7.82 | 8.15 | 8.15 | +0.17 (+2.13%) | 20,449,221 |
| 3 Dec 2018 | HKD | 7.83 | 8 | 7.79 | 7.98 | 7.98 | +0.41 (+5.42%) | 28,924,100 |
| 30 Nov 2018 | HKD | 7.55 | 7.68 | 7.44 | 7.57 | 7.57 | +0.07 (+0.93%) | 13,132,700 |
| 29 Nov 2018 | HKD | 7.6 | 7.69 | 7.34 | 7.5 | 7.5 | +0.04 (+0.54%) | 13,078,300 |
| 28 Nov 2018 | HKD | 7.42 | 7.51 | 7.26 | 7.46 | 7.46 | +0.04 (+0.54%) | 7,098,176 |
| 27 Nov 2018 | HKD | 7.56 | 7.57 | 7.28 | 7.42 | 7.42 | -0.13 (-1.72%) | 9,218,470 |
| 26 Nov 2018 | HKD | 7.67 | 7.86 | 7.47 | 7.55 | 7.55 | +0.1 (+1.34%) | 18,052,289 |
| 23 Nov 2018 | HKD | 7.59 | 7.59 | 7.35 | 7.45 | 7.45 | -0.09 (-1.19%) | 7,026,000 |
| 22 Nov 2018 | HKD | 7.5 | 7.73 | 7.34 | 7.54 | 7.54 | +0.13 (+1.75%) | 17,070,311 |
| 21 Nov 2018 | HKD | 7.33 | 7.5 | 7.33 | 7.41 | 7.41 | +0.13 (+1.79%) | 16,021,590 |
| 20 Nov 2018 | HKD | 7.45 | 7.45 | 7.19 | 7.28 | 7.28 | -0.23 (-3.06%) | 9,759,294 |
| 19 Nov 2018 | HKD | 7.48 | 7.62 | 7.42 | 7.51 | 7.51 | +0.11 (+1.49%) | 13,514,380 |
| 16 Nov 2018 | HKD | 7.58 | 7.66 | 7.36 | 7.4 | 7.4 | -0.2 (-2.63%) | 18,091,020 |
| 15 Nov 2018 | HKD | 7.71 | 7.71 | 7.49 | 7.6 | 7.6 | -0.09 (-1.17%) | 18,252,141 |
| 14 Nov 2018 | HKD | 8.01 | 8.14 | 7.63 | 7.69 | 7.69 | +0.31 (+4.20%) | 24,400,730 |
| 13 Nov 2018 | HKD | 7.02 | 7.4 | 7 | 7.38 | 7.38 | +0.26 (+3.65%) | 21,068,971 |
| 12 Nov 2018 | HKD | 7.2 | 7.34 | 7.08 | 7.12 | 7.12 | -0.02 (-0.28%) | 14,684,000 |
| 9 Nov 2018 | HKD | 7.17 | 7.3 | 7.08 | 7.14 | 7.14 | -0.12 (-1.65%) | 14,674,000 |
