| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 4.85 | 4.85 | 4.72 | 4.74 | 4.74 | -0.13 (-2.67%) | 899,189 |
| 5 Dec 2018 | HKD | 4.83 | 4.89 | 4.83 | 4.87 | 4.87 | -0.02 (-0.41%) | 196,000 |
| 4 Dec 2018 | HKD | 4.82 | 4.94 | 4.81 | 4.89 | 4.89 | +0.05 (+1.03%) | 609,514 |
| 3 Dec 2018 | HKD | 4.95 | 4.96 | 4.82 | 4.84 | 4.84 | +0.07 (+1.47%) | 1,056,002 |
| 30 Nov 2018 | HKD | 5 | 5 | 4.77 | 4.77 | 4.77 | -0.17 (-3.44%) | 5,105,003 |
| 29 Nov 2018 | HKD | 5.09 | 5.1 | 4.91 | 4.94 | 4.94 | -0.13 (-2.56%) | 1,506,003 |
| 28 Nov 2018 | HKD | 5.07 | 5.08 | 5 | 5.07 | 5.07 | 0.0 (0.0%) | 1,694,639 |
| 27 Nov 2018 | HKD | 5.1 | 5.1 | 5.03 | 5.07 | 5.07 | +0.02 (+0.40%) | 546,006 |
| 26 Nov 2018 | HKD | 5.02 | 5.1 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 510,004 |
| 23 Nov 2018 | HKD | 5 | 5.06 | 4.96 | 5.06 | 5.06 | +0.06 (+1.20%) | 455,015 |
| 22 Nov 2018 | HKD | 5.06 | 5.08 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 662,004 |
| 21 Nov 2018 | HKD | 4.96 | 5.07 | 4.91 | 5.05 | 5.05 | +0.05 (+1%) | 464,013 |
| 20 Nov 2018 | HKD | 5.05 | 5.1 | 4.97 | 5 | 5 | -0.1 (-1.96%) | 2,224,001 |
| 19 Nov 2018 | HKD | 5.07 | 5.12 | 4.99 | 5.1 | 5.1 | +0.07 (+1.39%) | 948,111 |
| 16 Nov 2018 | HKD | 5.09 | 5.09 | 4.94 | 5.03 | 5.03 | +0.02 (+0.40%) | 1,492,071 |
| 15 Nov 2018 | HKD | 5.08 | 5.1 | 4.92 | 5.01 | 5.01 | -0.02 (-0.40%) | 1,024,060 |
| 14 Nov 2018 | HKD | 4.87 | 5.1 | 4.81 | 5.03 | 5.03 | +0.2 (+4.14%) | 5,352,821 |
| 13 Nov 2018 | HKD | 4.8 | 4.88 | 4.76 | 4.83 | 4.83 | -0.02 (-0.41%) | 1,488,012 |
| 12 Nov 2018 | HKD | 4.75 | 4.85 | 4.68 | 4.85 | 4.85 | +0.12 (+2.54%) | 1,444,004 |
| 9 Nov 2018 | HKD | 4.77 | 4.77 | 4.68 | 4.73 | 4.73 | -0.03 (-0.63%) | 728,015 |
| 8 Nov 2018 | HKD | 4.79 | 4.8 | 4.7 | 4.76 | 4.76 | -0.03 (-0.63%) | 1,704,007 |
| 7 Nov 2018 | HKD | 4.76 | 4.8 | 4.74 | 4.79 | 4.79 | +0.05 (+1.05%) | 594,005 |
| 6 Nov 2018 | HKD | 4.69 | 4.79 | 4.68 | 4.74 | 4.74 | +0.08 (+1.72%) | 1,692,017 |
| 5 Nov 2018 | HKD | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | -0.07 (-1.48%) | 916,011 |
| 2 Nov 2018 | HKD | 4.62 | 4.74 | 4.61 | 4.73 | 4.73 | +0.12 (+2.60%) | 1,983,026 |
| 1 Nov 2018 | HKD | 4.6 | 4.64 | 4.54 | 4.61 | 4.61 | +0.06 (+1.32%) | 1,340,097 |
| 31 Oct 2018 | HKD | 4.49 | 4.57 | 4.41 | 4.55 | 4.55 | +0.11 (+2.48%) | 710,104 |
| 30 Oct 2018 | HKD | 4.4 | 4.45 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 1,150,041 |
| 29 Oct 2018 | HKD | 4.45 | 4.45 | 4.35 | 4.44 | 4.44 | +0.02 (+0.45%) | 409,994 |
| 26 Oct 2018 | HKD | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 692,035 |
