| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2018 | HKD | 92.5 | 92.5 | 91.6 | 91.6 | 91.6 | -0.45 (-0.49%) | 2,490,004 |
| 19 Sep 2018 | HKD | 92 | 92.45 | 91.3 | 92.05 | 92.05 | +0.4 (+0.44%) | 4,837,401 |
| 18 Sep 2018 | HKD | 90.95 | 91.65 | 90.15 | 91.65 | 91.65 | +0.6 (+0.66%) | 5,090,342 |
| 17 Sep 2018 | HKD | 90.3 | 91.3 | 89.4 | 91.05 | 91.05 | -0.1 (-0.11%) | 2,995,017 |
| 14 Sep 2018 | HKD | 91 | 91.45 | 90.4 | 91.15 | 91.15 | +0.3 (+0.33%) | 5,856,215 |
| 13 Sep 2018 | HKD | 90.4 | 90.85 | 89.6 | 90.85 | 90.85 | +0.95 (+1.06%) | 4,544,034 |
| 12 Sep 2018 | HKD | 87 | 89.95 | 87 | 89.9 | 89.9 | +2 (+2.28%) | 7,900,190 |
| 11 Sep 2018 | HKD | 88.05 | 88.9 | 87.6 | 87.9 | 87.9 | -1 (-1.12%) | 4,243,081 |
| 10 Sep 2018 | HKD | 88.65 | 89.85 | 88.25 | 88.9 | 88.9 | -0.95 (-1.06%) | 8,577,296 |
| 7 Sep 2018 | HKD | 90 | 90.5 | 89.1 | 89.85 | 89.85 | +0.4 (+0.45%) | 8,328,082 |
| 6 Sep 2018 | HKD | 91.4 | 91.4 | 89 | 89.45 | 89.45 | -0.75 (-0.83%) | 7,215,642 |
| 5 Sep 2018 | HKD | 91.2 | 91.25 | 90 | 90.2 | 90.2 | -1.05 (-1.15%) | 11,416,480 |
| 4 Sep 2018 | HKD | 88.6 | 91.45 | 88.2 | 91.25 | 91.25 | +2.7 (+3.05%) | 10,040,260 |
| 3 Sep 2018 | HKD | 89.95 | 89.95 | 87.7 | 88.55 | 88.55 | -1.9 (-2.10%) | 8,910,182 |
| 31 Aug 2018 | HKD | 89 | 90.45 | 89 | 90.45 | 90.45 | +0.4 (+0.44%) | 6,595,110 |
| 30 Aug 2018 | HKD | 91.1 | 91.25 | 89.15 | 90.05 | 90.05 | -1.15 (-1.26%) | 4,986,564 |
| 29 Aug 2018 | HKD | 89.6 | 91.3 | 89.4 | 91.2 | 91.2 | +1.65 (+1.84%) | 8,348,701 |
| 28 Aug 2018 | HKD | 89.3 | 90.2 | 89.1 | 89.55 | 89.55 | +0.15 (+0.17%) | 3,465,505 |
| 27 Aug 2018 | HKD | 89.5 | 89.5 | 89 | 89.4 | 89.4 | +1.45 (+1.65%) | 2,999,525 |
| 24 Aug 2018 | HKD | 87.1 | 88.6 | 86.8 | 87.95 | 87.95 | +0.05 (+0.06%) | 5,597,004 |
| 23 Aug 2018 | HKD | 90 | 90.1 | 87.7 | 87.9 | 87.9 | -2.1 (-2.33%) | 5,511,655 |
| 22 Aug 2018 | HKD | 90 | 90.1 | 88.7 | 90 | 90 | +0.45 (+0.50%) | 3,720,583 |
| 21 Aug 2018 | HKD | 89.65 | 89.75 | 89.05 | 89.55 | 89.55 | -0.25 (-0.28%) | 3,022,009 |
| 20 Aug 2018 | HKD | 89.15 | 90 | 89 | 89.8 | 89.8 | +0.25 (+0.28%) | 3,224,005 |
| 17 Aug 2018 | HKD | 89.95 | 90 | 89.05 | 89.55 | 89.55 | +0.4 (+0.45%) | 5,948,673 |
| 16 Aug 2018 | HKD | 88.55 | 89.3 | 87.1 | 89.15 | 89.15 | +0.25 (+0.28%) | 5,320,142 |
| 15 Aug 2018 | HKD | 89 | 89.45 | 88.4 | 88.9 | 88.9 | -0.05 (-0.06%) | 7,369,870 |
| 14 Aug 2018 | HKD | 88.3 | 89 | 87.75 | 88.95 | 88.95 | +1.45 (+1.66%) | 7,390,437 |
| 13 Aug 2018 | HKD | 89 | 89 | 86.55 | 87.5 | 87.5 | -1.35 (-1.52%) | 4,562,095 |
| 10 Aug 2018 | HKD | 90.5 | 90.5 | 88.25 | 88.85 | 88.85 | -1.1 (-1.22%) | 4,075,646 |
