| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2018 | HKD | 7.46 | 7.46 | 7.16 | 7.26 | 7.26 | -0.04 (-0.55%) | 18,073,551 |
| 7 Nov 2018 | HKD | 7.19 | 7.46 | 7.18 | 7.3 | 7.3 | +0.12 (+1.67%) | 23,838,240 |
| 6 Nov 2018 | HKD | 7.05 | 7.29 | 7.05 | 7.18 | 7.18 | +0.09 (+1.27%) | 9,130,000 |
| 5 Nov 2018 | HKD | 7.2 | 7.29 | 7.01 | 7.09 | 7.09 | -0.23 (-3.14%) | 17,511,289 |
| 2 Nov 2018 | HKD | 7.05 | 7.35 | 7 | 7.32 | 7.32 | +0.81 (+12.44%) | 39,979,449 |
| 1 Nov 2018 | HKD | 6.36 | 6.55 | 6.34 | 6.51 | 6.51 | +0.2 (+3.17%) | 20,153,600 |
| 31 Oct 2018 | HKD | 5.92 | 6.36 | 5.92 | 6.31 | 6.31 | +0.41 (+6.95%) | 26,244,279 |
| 30 Oct 2018 | HKD | 6.18 | 6.18 | 5.87 | 5.9 | 5.9 | -0.24 (-3.91%) | 27,888,420 |
| 29 Oct 2018 | HKD | 6.17 | 6.26 | 6.05 | 6.14 | 6.14 | +0.01 (+0.16%) | 14,211,030 |
| 26 Oct 2018 | HKD | 6.38 | 6.38 | 6.09 | 6.13 | 6.13 | -0.22 (-3.46%) | 14,989,000 |
| 25 Oct 2018 | HKD | 6.3 | 6.39 | 6.19 | 6.35 | 6.35 | -0.16 (-2.46%) | 23,806,301 |
| 24 Oct 2018 | HKD | 6.57 | 6.75 | 6.46 | 6.51 | 6.51 | -0.02 (-0.31%) | 20,173,980 |
| 23 Oct 2018 | HKD | 6.6 | 6.67 | 6.4 | 6.53 | 6.53 | -0.21 (-3.12%) | 15,414,230 |
| 22 Oct 2018 | HKD | 6.5 | 6.78 | 6.5 | 6.74 | 6.74 | +0.26 (+4.01%) | 24,302,000 |
| 19 Oct 2018 | HKD | 6.44 | 6.52 | 6.23 | 6.48 | 6.48 | 0.0 (0.0%) | 11,342,000 |
| 18 Oct 2018 | HKD | 6.48 | 6.54 | 6.34 | 6.48 | 6.48 | +0.05 (+0.78%) | 10,332,340 |
| 17 Oct 2018 | HKD | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 6.54 | 6.54 | 6.34 | 6.43 | 6.43 | -0.11 (-1.68%) | 13,776,000 |
| 15 Oct 2018 | HKD | 6.6 | 6.64 | 6.43 | 6.54 | 6.54 | -0.14 (-2.10%) | 13,720,890 |
| 12 Oct 2018 | HKD | 6.68 | 6.8 | 6.52 | 6.68 | 6.68 | +0.13 (+1.98%) | 15,718,240 |
| 11 Oct 2018 | HKD | 6.55 | 6.61 | 6.33 | 6.55 | 6.55 | -0.23 (-3.39%) | 26,682,039 |
| 10 Oct 2018 | HKD | 6.74 | 6.9 | 6.74 | 6.78 | 6.78 | 0.0 (0.0%) | 7,020,000 |
| 9 Oct 2018 | HKD | 6.84 | 6.91 | 6.75 | 6.78 | 6.78 | -0.02 (-0.29%) | 10,652,100 |
| 8 Oct 2018 | HKD | 7.15 | 7.15 | 6.77 | 6.8 | 6.8 | -0.21 (-3.00%) | 20,104,490 |
| 5 Oct 2018 | HKD | 7.04 | 7.07 | 6.91 | 7.01 | 7.01 | -0.07 (-0.99%) | 4,568,423 |
| 4 Oct 2018 | HKD | 7.13 | 7.13 | 6.9 | 7.08 | 7.08 | -0.12 (-1.67%) | 11,546,000 |
| 3 Oct 2018 | HKD | 7.14 | 7.37 | 7.08 | 7.2 | 7.2 | +0.02 (+0.28%) | 6,028,651 |
| 2 Oct 2018 | HKD | 7.34 | 7.49 | 7.06 | 7.18 | 7.18 | -0.38 (-5.03%) | 11,894,400 |
| 1 Oct 2018 | HKD | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 7.61 | 7.68 | 7.52 | 7.56 | 7.56 | +0.09 (+1.20%) | 7,954,834 |
