| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 9.73 | 9.88 | 9.42 | 9.47 | 9.47 | -0.39 (-3.96%) | 4,526,168 |
| 5 Dec 2018 | HKD | 9.61 | 9.96 | 9.55 | 9.86 | 9.86 | +0.07 (+0.72%) | 6,555,215 |
| 4 Dec 2018 | HKD | 9.7 | 9.9 | 9.57 | 9.79 | 9.79 | -0.03 (-0.31%) | 3,509,666 |
| 3 Dec 2018 | HKD | 9.79 | 9.9 | 9.7 | 9.82 | 9.82 | +0.38 (+4.03%) | 3,733,052 |
| 30 Nov 2018 | HKD | 9.64 | 9.8 | 9.44 | 9.44 | 9.44 | -0.23 (-2.38%) | 5,203,256 |
| 29 Nov 2018 | HKD | 9.8 | 9.87 | 9.65 | 9.67 | 9.67 | 0.0 (0.0%) | 3,474,402 |
| 28 Nov 2018 | HKD | 9.58 | 9.84 | 9.56 | 9.67 | 9.67 | +0.22 (+2.33%) | 4,922,663 |
| 27 Nov 2018 | HKD | 9.45 | 9.75 | 9.36 | 9.45 | 9.45 | +0.03 (+0.32%) | 3,475,725 |
| 26 Nov 2018 | HKD | 9.12 | 9.52 | 9.12 | 9.42 | 9.42 | +0.2 (+2.17%) | 2,597,000 |
| 23 Nov 2018 | HKD | 9.45 | 9.5 | 9.16 | 9.22 | 9.22 | -0.28 (-2.95%) | 2,828,233 |
| 22 Nov 2018 | HKD | 9.52 | 9.63 | 9.37 | 9.5 | 9.5 | -0.1 (-1.04%) | 1,431,706 |
| 21 Nov 2018 | HKD | 9.2 | 9.67 | 9.05 | 9.6 | 9.6 | +0.22 (+2.35%) | 4,433,612 |
| 20 Nov 2018 | HKD | 9.78 | 9.78 | 9.26 | 9.38 | 9.38 | -0.43 (-4.38%) | 3,544,052 |
| 19 Nov 2018 | HKD | 9.82 | 9.92 | 9.65 | 9.81 | 9.81 | +0.01 (+0.10%) | 2,880,538 |
| 16 Nov 2018 | HKD | 9.79 | 9.85 | 9.6 | 9.8 | 9.8 | +0.04 (+0.41%) | 4,759,000 |
| 15 Nov 2018 | HKD | 9.3 | 9.81 | 9.3 | 9.76 | 9.76 | +0.51 (+5.51%) | 8,086,780 |
| 14 Nov 2018 | HKD | 9.3 | 9.39 | 9.06 | 9.25 | 9.25 | -0.04 (-0.43%) | 4,262,000 |
| 13 Nov 2018 | HKD | 8.66 | 9.29 | 8.66 | 9.29 | 9.29 | +0.48 (+5.45%) | 5,897,819 |
| 12 Nov 2018 | HKD | 8.73 | 9.09 | 8.7 | 8.81 | 8.81 | +0.02 (+0.23%) | 2,220,220 |
| 9 Nov 2018 | HKD | 9.08 | 9.1 | 8.75 | 8.79 | 8.79 | -0.42 (-4.56%) | 4,015,341 |
| 8 Nov 2018 | HKD | 9.39 | 9.4 | 9.1 | 9.21 | 9.21 | +0.09 (+0.99%) | 5,171,630 |
| 7 Nov 2018 | HKD | 8.88 | 9.36 | 8.84 | 9.12 | 9.12 | +0.17 (+1.90%) | 6,228,067 |
| 6 Nov 2018 | HKD | 9.03 | 9.03 | 8.77 | 8.95 | 8.95 | +0.05 (+0.56%) | 2,401,902 |
| 5 Nov 2018 | HKD | 9.1 | 9.24 | 8.81 | 8.9 | 8.9 | -0.26 (-2.84%) | 6,344,605 |
| 2 Nov 2018 | HKD | 8.43 | 9.16 | 8.39 | 9.16 | 9.16 | +0.94 (+11.44%) | 15,420,240 |
| 1 Nov 2018 | HKD | 8.26 | 8.44 | 8.15 | 8.22 | 8.22 | -0.04 (-0.48%) | 5,658,635 |
| 31 Oct 2018 | HKD | 8.03 | 8.28 | 7.96 | 8.26 | 8.26 | +0.28 (+3.51%) | 5,941,280 |
| 30 Oct 2018 | HKD | 7.8 | 8.04 | 7.68 | 7.98 | 7.98 | +0.15 (+1.92%) | 3,826,400 |
| 29 Oct 2018 | HKD | 8.12 | 8.28 | 7.71 | 7.83 | 7.83 | -0.31 (-3.81%) | 7,033,734 |
| 26 Oct 2018 | HKD | 8.34 | 8.49 | 8.04 | 8.14 | 8.14 | -0.2 (-2.40%) | 5,461,000 |
