| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | HKD | 1.23 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 3,755,000 |
| 17 Dec 2018 | HKD | 1.28 | 1.28 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 5,931,000 |
| 14 Dec 2018 | HKD | 1.37 | 1.38 | 1.23 | 1.28 | 1.28 | -0.07 (-5.19%) | 20,373,000 |
| 13 Dec 2018 | HKD | 1.4 | 1.45 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 11,884,000 |
| 12 Dec 2018 | HKD | 1.42 | 1.45 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 14,278,500 |
| 11 Dec 2018 | HKD | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 5,147,000 |
| 10 Dec 2018 | HKD | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 4,743,500 |
| 7 Dec 2018 | HKD | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,765,500 |
| 6 Dec 2018 | HKD | 1.46 | 1.49 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 5,623,500 |
| 5 Dec 2018 | HKD | 1.45 | 1.5 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 7,231,552 |
| 4 Dec 2018 | HKD | 1.39 | 1.53 | 1.39 | 1.5 | 1.5 | +0.1 (+7.14%) | 15,986,500 |
| 3 Dec 2018 | HKD | 1.37 | 1.42 | 1.35 | 1.4 | 1.4 | +0.07 (+5.26%) | 27,314,749 |
| 30 Nov 2018 | HKD | 1.45 | 1.46 | 1.33 | 1.33 | 1.33 | -0.12 (-8.28%) | 25,265,323 |
| 29 Nov 2018 | HKD | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 8,733,000 |
| 28 Nov 2018 | HKD | 1.5 | 1.57 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 19,489,500 |
| 27 Nov 2018 | HKD | 1.43 | 1.5 | 1.42 | 1.49 | 1.49 | +0.09 (+6.43%) | 24,029,553 |
| 26 Nov 2018 | HKD | 1.35 | 1.43 | 1.31 | 1.4 | 1.4 | +0.04 (+2.94%) | 7,708,000 |
| 23 Nov 2018 | HKD | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,883,500 |
| 22 Nov 2018 | HKD | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 5,285,000 |
| 21 Nov 2018 | HKD | 1.29 | 1.35 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 8,968,071 |
| 20 Nov 2018 | HKD | 1.25 | 1.3 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 9,650,000 |
| 19 Nov 2018 | HKD | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 5,814,500 |
| 16 Nov 2018 | HKD | 1.21 | 1.28 | 1.2 | 1.27 | 1.27 | +0.03 (+2.42%) | 2,352,046 |
| 15 Nov 2018 | HKD | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -0.08 (-6.06%) | 5,169,999 |
| 14 Nov 2018 | HKD | 1.37 | 1.37 | 1.26 | 1.32 | 1.32 | 0.0 (0.0%) | 11,172,661 |
| 13 Nov 2018 | HKD | 1.28 | 1.33 | 1.24 | 1.32 | 1.32 | +0.04 (+3.13%) | 6,596,000 |
| 12 Nov 2018 | HKD | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | +0.07 (+5.79%) | 6,731,500 |
| 9 Nov 2018 | HKD | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,526,500 |
| 8 Nov 2018 | HKD | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | +0.05 (+4.27%) | 4,735,000 |
| 7 Nov 2018 | HKD | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,876,000 |
