| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | HKD | 39.8 | 40.15 | 38.9 | 39.9 | 39.9 | +0.75 (+1.92%) | 1,403,237 |
| 24 Jan 2019 | HKD | 39.2 | 40.2 | 38.9 | 39.15 | 39.15 | 0.0 (0.0%) | 2,232,661 |
| 23 Jan 2019 | HKD | 37.75 | 39.2 | 36.8 | 39.15 | 39.15 | +1.7 (+4.54%) | 2,096,953 |
| 22 Jan 2019 | HKD | 38.45 | 38.8 | 37.3 | 37.45 | 37.45 | -1.05 (-2.73%) | 2,366,288 |
| 21 Jan 2019 | HKD | 38.6 | 39.55 | 38 | 38.5 | 38.5 | +0.05 (+0.13%) | 1,573,663 |
| 18 Jan 2019 | HKD | 37.3 | 40.55 | 37 | 38.45 | 38.45 | +1.35 (+3.64%) | 6,510,564 |
| 17 Jan 2019 | HKD | 36.2 | 37.2 | 35.65 | 37.1 | 37.1 | +1.4 (+3.92%) | 2,768,612 |
| 16 Jan 2019 | HKD | 36.3 | 36.3 | 35.25 | 35.7 | 35.7 | -0.25 (-0.70%) | 924,164 |
| 15 Jan 2019 | HKD | 35.6 | 36.15 | 35.45 | 35.95 | 35.95 | +0.7 (+1.99%) | 724,815 |
| 14 Jan 2019 | HKD | 37.25 | 37.25 | 35.05 | 35.25 | 35.25 | -1.8 (-4.86%) | 680,459 |
| 11 Jan 2019 | HKD | 37.75 | 37.75 | 36.3 | 37.05 | 37.05 | -0.2 (-0.54%) | 725,470 |
| 10 Jan 2019 | HKD | 36.75 | 38.05 | 36.1 | 37.25 | 37.25 | +1 (+2.76%) | 1,518,473 |
| 9 Jan 2019 | HKD | 35.65 | 37.25 | 35.65 | 36.25 | 36.25 | +0.65 (+1.83%) | 1,133,777 |
| 8 Jan 2019 | HKD | 34.9 | 36.75 | 34.2 | 35.6 | 35.6 | +0.8 (+2.30%) | 2,406,781 |
| 7 Jan 2019 | HKD | 36.6 | 36.7 | 34.75 | 34.8 | 34.8 | -1.55 (-4.26%) | 1,099,298 |
| 4 Jan 2019 | HKD | 33.3 | 36.7 | 33 | 36.35 | 36.35 | +2.8 (+8.35%) | 2,151,335 |
| 3 Jan 2019 | HKD | 35.4 | 35.6 | 33.05 | 33.55 | 33.55 | -1.55 (-4.42%) | 2,174,960 |
| 2 Jan 2019 | HKD | 36.35 | 36.8 | 35 | 35.1 | 35.1 | -1.2 (-3.31%) | 565,132 |
| 1 Jan 2019 | HKD | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 36 | 36.8 | 35.3 | 36.3 | 36.3 | +1 (+2.83%) | 635,558 |
| 28 Dec 2018 | HKD | 35.6 | 35.75 | 34.85 | 35.3 | 35.3 | +0.2 (+0.57%) | 805,746 |
| 27 Dec 2018 | HKD | 36.8 | 37.15 | 35 | 35.1 | 35.1 | -1.2 (-3.31%) | 1,418,448 |
| 24 Dec 2018 | HKD | 36.65 | 36.65 | 35.75 | 36.3 | 36.3 | -0.35 (-0.95%) | 211,211 |
| 21 Dec 2018 | HKD | 35.8 | 36.85 | 35.45 | 36.65 | 36.65 | +0.05 (+0.14%) | 1,846,999 |
| 20 Dec 2018 | HKD | 36.5 | 37.1 | 35.9 | 36.6 | 36.6 | -0.1 (-0.27%) | 1,114,324 |
| 19 Dec 2018 | HKD | 37 | 37.1 | 36.35 | 36.7 | 36.7 | -0.3 (-0.81%) | 1,049,058 |
| 18 Dec 2018 | HKD | 36.45 | 37.85 | 35.1 | 37 | 37 | +0.3 (+0.82%) | 3,584,995 |
| 17 Dec 2018 | HKD | 38.55 | 38.8 | 36.5 | 36.7 | 36.7 | -2.1 (-5.41%) | 2,934,054 |
| 14 Dec 2018 | HKD | 40.5 | 40.6 | 38.3 | 38.8 | 38.8 | -1.75 (-4.32%) | 2,387,160 |
| 13 Dec 2018 | HKD | 40.35 | 40.85 | 40.15 | 40.55 | 40.55 | +0.5 (+1.25%) | 1,064,156 |
