| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 15.8 | 15.84 | 14.9 | 15.52 | 15.52 | -0.98 (-5.94%) | 25,939,150 |
| 5 Dec 2018 | HKD | 16.36 | 16.62 | 16.26 | 16.5 | 16.5 | -0.36 (-2.14%) | 12,059,080 |
| 4 Dec 2018 | HKD | 16.74 | 17 | 16.56 | 16.86 | 16.86 | +0.12 (+0.72%) | 14,278,160 |
| 3 Dec 2018 | HKD | 16.32 | 17.04 | 16.12 | 16.74 | 16.74 | +1.36 (+8.84%) | 37,261,340 |
| 30 Nov 2018 | HKD | 15.3 | 15.56 | 15.04 | 15.38 | 15.38 | +0.02 (+0.13%) | 11,283,490 |
| 29 Nov 2018 | HKD | 16.14 | 16.16 | 14.9 | 15.36 | 15.36 | -0.78 (-4.83%) | 25,672,301 |
| 28 Nov 2018 | HKD | 16.3 | 16.38 | 15.9 | 16.14 | 16.14 | +0.12 (+0.75%) | 10,507,570 |
| 27 Nov 2018 | HKD | 15.82 | 16.32 | 15.82 | 16.02 | 16.02 | +0.26 (+1.65%) | 13,180,830 |
| 26 Nov 2018 | HKD | 15.36 | 16.08 | 15.28 | 15.76 | 15.76 | +0.4 (+2.60%) | 8,556,360 |
| 23 Nov 2018 | HKD | 15.7 | 15.72 | 14.8 | 15.36 | 15.36 | -0.32 (-2.04%) | 11,833,800 |
| 22 Nov 2018 | HKD | 15.86 | 15.98 | 15.56 | 15.68 | 15.68 | -0.04 (-0.25%) | 6,288,654 |
| 21 Nov 2018 | HKD | 14.92 | 16.06 | 14.92 | 15.72 | 15.72 | +0.18 (+1.16%) | 10,436,390 |
| 20 Nov 2018 | HKD | 15.98 | 16.24 | 15.02 | 15.54 | 15.54 | -0.92 (-5.59%) | 27,243,369 |
| 19 Nov 2018 | HKD | 16.2 | 16.6 | 16.02 | 16.46 | 16.46 | +0.16 (+0.98%) | 18,279,240 |
| 16 Nov 2018 | HKD | 15.28 | 16.74 | 15.28 | 16.3 | 16.3 | +0.98 (+6.40%) | 38,654,078 |
| 15 Nov 2018 | HKD | 15.58 | 15.58 | 14.7 | 15.32 | 15.32 | +0.02 (+0.13%) | 19,361,520 |
| 14 Nov 2018 | HKD | 15.94 | 16 | 15.1 | 15.3 | 15.3 | -0.58 (-3.65%) | 15,780,790 |
| 13 Nov 2018 | HKD | 15.18 | 16 | 15.1 | 15.88 | 15.88 | +0.3 (+1.93%) | 17,239,820 |
| 12 Nov 2018 | HKD | 14.96 | 15.98 | 14.96 | 15.58 | 15.58 | +0.38 (+2.50%) | 20,377,051 |
| 9 Nov 2018 | HKD | 14.88 | 15.56 | 14.64 | 15.2 | 15.2 | +0.16 (+1.06%) | 17,249,641 |
| 8 Nov 2018 | HKD | 14.86 | 15.58 | 14.86 | 15.04 | 15.04 | +0.3 (+2.04%) | 28,802,211 |
| 7 Nov 2018 | HKD | 14.14 | 15.5 | 13.8 | 14.74 | 14.74 | +0.6 (+4.24%) | 34,784,781 |
| 6 Nov 2018 | HKD | 13.38 | 14.36 | 13.1 | 14.14 | 14.14 | +0.76 (+5.68%) | 17,889,650 |
| 5 Nov 2018 | HKD | 13.62 | 13.82 | 13 | 13.38 | 13.38 | -0.6 (-4.29%) | 10,933,250 |
| 2 Nov 2018 | HKD | 13.6 | 14.1 | 13.02 | 13.98 | 13.98 | +1.52 (+12.20%) | 35,129,578 |
| 1 Nov 2018 | HKD | 12.1 | 12.86 | 12.1 | 12.46 | 12.46 | +0.5 (+4.18%) | 14,490,470 |
| 31 Oct 2018 | HKD | 11.38 | 11.96 | 11.28 | 11.96 | 11.96 | +0.74 (+6.60%) | 10,408,080 |
| 30 Oct 2018 | HKD | 11.7 | 11.96 | 11 | 11.22 | 11.22 | -0.56 (-4.75%) | 15,937,400 |
| 29 Oct 2018 | HKD | 11.9 | 12.2 | 11.78 | 11.78 | 11.78 | -0.14 (-1.17%) | 10,328,600 |
| 26 Oct 2018 | HKD | 12.3 | 12.6 | 11.52 | 11.92 | 11.92 | -0.24 (-1.97%) | 15,325,800 |
