| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | HKD | 89.8 | 90.05 | 88.6 | 89.95 | 89.95 | -0.2 (-0.22%) | 5,882,226 |
| 8 Aug 2018 | HKD | 91 | 91 | 89 | 90.15 | 90.15 | +1.45 (+1.63%) | 9,893,970 |
| 7 Aug 2018 | HKD | 88 | 88.95 | 87.15 | 88.7 | 88.7 | +1.85 (+2.13%) | 9,417,109 |
| 6 Aug 2018 | HKD | 84.8 | 88.15 | 84.5 | 86.85 | 86.85 | +2.85 (+3.39%) | 11,569,700 |
| 3 Aug 2018 | HKD | 83.55 | 84.25 | 82.7 | 84 | 84 | +1.15 (+1.39%) | 7,092,837 |
| 2 Aug 2018 | HKD | 85 | 85 | 82.65 | 82.85 | 82.85 | -2 (-2.36%) | 4,922,733 |
| 1 Aug 2018 | HKD | 85.2 | 85.35 | 84.3 | 84.85 | 84.85 | -0.45 (-0.53%) | 4,944,113 |
| 31 Jul 2018 | HKD | 85.35 | 85.8 | 84.7 | 85.3 | 85.3 | -0.05 (-0.06%) | 5,616,575 |
| 30 Jul 2018 | HKD | 85 | 85.5 | 84.6 | 85.35 | 85.35 | +0.75 (+0.89%) | 3,427,961 |
| 27 Jul 2018 | HKD | 85 | 85.25 | 84.25 | 84.6 | 84.6 | +0.3 (+0.36%) | 2,522,199 |
| 26 Jul 2018 | HKD | 85.8 | 85.8 | 84.1 | 84.3 | 84.3 | +0.1 (+0.12%) | 3,132,711 |
| 25 Jul 2018 | HKD | 84 | 84.45 | 83.95 | 84.2 | 84.2 | +0.35 (+0.42%) | 3,031,068 |
| 24 Jul 2018 | HKD | 83 | 84.2 | 83 | 83.85 | 83.85 | +0.4 (+0.48%) | 2,496,260 |
| 23 Jul 2018 | HKD | 83.75 | 84.2 | 83.05 | 83.45 | 83.45 | -0.3 (-0.36%) | 2,796,570 |
| 20 Jul 2018 | HKD | 83.65 | 83.85 | 83.1 | 83.75 | 83.75 | +0.55 (+0.66%) | 4,253,826 |
| 19 Jul 2018 | HKD | 83.2 | 83.5 | 82.6 | 83.2 | 83.2 | +0.55 (+0.67%) | 5,624,953 |
| 18 Jul 2018 | HKD | 83.4 | 83.6 | 82.6 | 82.65 | 82.65 | -0.75 (-0.90%) | 6,448,673 |
| 17 Jul 2018 | HKD | 84 | 84.15 | 83.4 | 83.4 | 83.4 | -0.9 (-1.07%) | 4,710,196 |
| 16 Jul 2018 | HKD | 84 | 84.45 | 83.5 | 84.3 | 84.3 | +0.1 (+0.12%) | 2,975,163 |
| 13 Jul 2018 | HKD | 84 | 84.4 | 83.7 | 84.2 | 84.2 | +0.45 (+0.54%) | 3,224,003 |
| 12 Jul 2018 | HKD | 83.5 | 85 | 83.5 | 83.75 | 83.75 | -0.5 (-0.59%) | 3,752,584 |
| 11 Jul 2018 | HKD | 82.9 | 84.4 | 82.9 | 84.25 | 84.25 | -1.05 (-1.23%) | 3,915,574 |
| 10 Jul 2018 | HKD | 84.9 | 86 | 84.6 | 85.3 | 85.3 | +0.4 (+0.47%) | 5,213,465 |
| 9 Jul 2018 | HKD | 84.8 | 85.5 | 84.55 | 84.9 | 84.9 | +0.8 (+0.95%) | 3,795,637 |
| 6 Jul 2018 | HKD | 83.8 | 84.7 | 83 | 84.1 | 84.1 | +0.3 (+0.36%) | 6,120,971 |
| 5 Jul 2018 | HKD | 82 | 84.1 | 82 | 83.8 | 83.8 | +2.05 (+2.51%) | 8,354,150 |
| 4 Jul 2018 | HKD | 81.8 | 82.8 | 81.7 | 81.75 | 81.75 | -0.15 (-0.18%) | 6,136,128 |
| 3 Jul 2018 | HKD | 82 | 82.75 | 80.6 | 81.9 | 81.9 | -1.3 (-1.56%) | 5,805,927 |
| 2 Jul 2018 | HKD | 83.2 | 83.2 | 83.2 | 83.2 | 83.2 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 83 | 83.8 | 82.2 | 83.2 | 83.2 | +0.3 (+0.36%) | 4,354,925 |
