| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | HKD | 79.45 | 79.7 | 79 | 79.35 | 79.35 | +0.4 (+0.51%) | 5,759,475 |
| 31 Oct 2018 | HKD | 78.2 | 79 | 78.2 | 78.95 | 78.95 | +0.8 (+1.02%) | 4,429,291 |
| 30 Oct 2018 | HKD | 78 | 78.95 | 78 | 78.15 | 78.15 | -0.8 (-1.01%) | 4,195,027 |
| 29 Oct 2018 | HKD | 78.8 | 79.1 | 78.2 | 78.95 | 78.95 | +0.95 (+1.22%) | 4,483,615 |
| 26 Oct 2018 | HKD | 79.4 | 79.4 | 77.8 | 78 | 78 | -1.2 (-1.52%) | 5,461,224 |
| 25 Oct 2018 | HKD | 78.6 | 79.5 | 78.2 | 79.2 | 79.2 | -1 (-1.25%) | 6,816,656 |
| 24 Oct 2018 | HKD | 79.4 | 80.8 | 79.35 | 80.2 | 80.2 | +0.55 (+0.69%) | 4,672,911 |
| 23 Oct 2018 | HKD | 80.7 | 81.2 | 79.3 | 79.65 | 79.65 | -2.1 (-2.57%) | 6,146,431 |
| 22 Oct 2018 | HKD | 79.95 | 81.75 | 79.55 | 81.75 | 81.75 | +1.35 (+1.68%) | 5,390,085 |
| 19 Oct 2018 | HKD | 79.8 | 80.45 | 79 | 80.4 | 80.4 | -0.35 (-0.43%) | 10,811,660 |
| 18 Oct 2018 | HKD | 79.95 | 81.2 | 79.95 | 80.75 | 80.75 | 0.0 (0.0%) | 8,126,677 |
| 17 Oct 2018 | HKD | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 81.5 | 82 | 80.05 | 80.75 | 80.75 | -0.5 (-0.62%) | 5,707,677 |
| 15 Oct 2018 | HKD | 81.5 | 82.25 | 81 | 81.25 | 81.25 | -0.05 (-0.06%) | 7,371,490 |
| 12 Oct 2018 | HKD | 81.5 | 81.7 | 80.55 | 81.3 | 81.3 | -0.6 (-0.73%) | 9,506,642 |
| 11 Oct 2018 | HKD | 83.25 | 83.25 | 81.5 | 81.9 | 81.9 | -1.75 (-2.09%) | 7,446,566 |
| 10 Oct 2018 | HKD | 83.3 | 84 | 83.1 | 83.65 | 83.65 | +0.35 (+0.42%) | 3,377,387 |
| 9 Oct 2018 | HKD | 82.8 | 84 | 82.8 | 83.3 | 83.3 | +0.05 (+0.06%) | 3,362,807 |
| 8 Oct 2018 | HKD | 85.1 | 85.7 | 82.85 | 83.25 | 83.25 | -1.9 (-2.23%) | 7,051,078 |
| 5 Oct 2018 | HKD | 85 | 85.4 | 84.4 | 85.15 | 85.15 | -0.4 (-0.47%) | 3,826,737 |
| 4 Oct 2018 | HKD | 86 | 86.15 | 85 | 85.55 | 85.55 | -0.85 (-0.98%) | 4,413,514 |
| 3 Oct 2018 | HKD | 86 | 87.4 | 85.6 | 86.4 | 86.4 | -0.8 (-0.92%) | 4,185,360 |
| 2 Oct 2018 | HKD | 90.5 | 90.5 | 87 | 87.2 | 87.2 | -3 (-3.33%) | 5,698,073 |
| 1 Oct 2018 | HKD | 90.2 | 90.2 | 90.2 | 90.2 | 90.2 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 90.4 | 90.6 | 89.7 | 90.2 | 90.2 | +0.35 (+0.39%) | 4,991,626 |
| 27 Sep 2018 | HKD | 91.1 | 91.1 | 89.7 | 89.85 | 89.85 | -0.6 (-0.66%) | 3,983,494 |
| 26 Sep 2018 | HKD | 89.5 | 90.95 | 89.45 | 90.45 | 90.45 | +0.55 (+0.61%) | 9,854,854 |
| 25 Sep 2018 | HKD | 89.9 | 89.9 | 89.9 | 89.9 | 89.9 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 90 | 91.45 | 89.75 | 89.9 | 89.9 | -0.7 (-0.77%) | 2,308,436 |
| 21 Sep 2018 | HKD | 92.35 | 92.35 | 90.55 | 90.6 | 90.6 | -1 (-1.09%) | 7,011,758 |
