| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | HKD | 59.9 | 60.2 | 59.35 | 60 | 60 | +0.2 (+0.33%) | 3,434,520 |
| 26 Sep 2018 | HKD | 60.5 | 60.5 | 59.65 | 59.8 | 59.8 | +0.2 (+0.34%) | 8,113,110 |
| 25 Sep 2018 | HKD | 59.6 | 59.6 | 59.6 | 59.6 | 59.6 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 60 | 60.35 | 59.2 | 59.6 | 59.6 | -1.15 (-1.89%) | 3,337,672 |
| 21 Sep 2018 | HKD | 60.5 | 61 | 59.95 | 60.75 | 60.75 | +0.45 (+0.75%) | 7,616,155 |
| 20 Sep 2018 | HKD | 60.6 | 61.05 | 60 | 60.3 | 60.3 | -0.7 (-1.15%) | 4,002,471 |
| 19 Sep 2018 | HKD | 60.4 | 61.8 | 60.3 | 61 | 61 | +0.75 (+1.24%) | 8,876,694 |
| 18 Sep 2018 | HKD | 60.2 | 60.7 | 59.5 | 60.25 | 60.25 | +0.05 (+0.08%) | 7,515,120 |
| 17 Sep 2018 | HKD | 58.8 | 60.5 | 58.55 | 60.2 | 60.2 | +0.75 (+1.26%) | 9,018,669 |
| 14 Sep 2018 | HKD | 57.75 | 59.9 | 57.25 | 59.45 | 59.45 | +1.75 (+3.03%) | 8,909,864 |
| 13 Sep 2018 | HKD | 56.7 | 57.95 | 56.7 | 57.7 | 57.7 | +2.05 (+3.68%) | 7,740,366 |
| 12 Sep 2018 | HKD | 55.6 | 56.45 | 55.25 | 55.65 | 55.65 | +0.15 (+0.27%) | 6,019,321 |
| 11 Sep 2018 | HKD | 54.7 | 56.1 | 54.25 | 55.5 | 55.5 | +0.55 (+1.00%) | 7,116,646 |
| 10 Sep 2018 | HKD | 56 | 56.15 | 54.75 | 54.95 | 54.95 | -1.2 (-2.14%) | 8,844,784 |
| 7 Sep 2018 | HKD | 56.2 | 56.6 | 56 | 56.15 | 56.15 | -0.1 (-0.18%) | 9,839,480 |
| 6 Sep 2018 | HKD | 56.6 | 56.6 | 55.7 | 56.25 | 56.25 | 0.0 (0.0%) | 8,363,544 |
| 5 Sep 2018 | HKD | 58.05 | 58.05 | 56.1 | 56.25 | 56.25 | -1.9 (-3.27%) | 15,559,654 |
| 4 Sep 2018 | HKD | 55.5 | 58.25 | 55.5 | 58.15 | 58.15 | +2.65 (+4.77%) | 10,458,183 |
| 3 Sep 2018 | HKD | 56.45 | 56.45 | 55.35 | 55.5 | 55.5 | -0.45 (-0.80%) | 4,163,449 |
| 31 Aug 2018 | HKD | 56.7 | 56.7 | 55.5 | 55.95 | 55.95 | -0.85 (-1.50%) | 5,572,533 |
| 30 Aug 2018 | HKD | 57.5 | 57.9 | 56.75 | 56.8 | 56.8 | -0.9 (-1.56%) | 6,457,354 |
| 29 Aug 2018 | HKD | 56.75 | 57.75 | 56.65 | 57.7 | 57.7 | +1 (+1.76%) | 8,603,750 |
| 28 Aug 2018 | HKD | 56.3 | 56.7 | 56 | 56.7 | 56.7 | +0.45 (+0.80%) | 5,889,338 |
| 27 Aug 2018 | HKD | 56 | 56.35 | 55.6 | 56.25 | 56.25 | +0.75 (+1.35%) | 5,001,343 |
| 24 Aug 2018 | HKD | 54.65 | 55.8 | 54.05 | 55.5 | 55.5 | +0.95 (+1.74%) | 5,153,694 |
| 23 Aug 2018 | HKD | 55.5 | 55.95 | 54.55 | 54.55 | 54.55 | -1.25 (-2.24%) | 6,787,525 |
| 22 Aug 2018 | HKD | 55.15 | 56 | 55.15 | 55.8 | 55.8 | +0.35 (+0.63%) | 5,746,250 |
| 21 Aug 2018 | HKD | 56.05 | 56.05 | 55.3 | 55.45 | 55.45 | -0.3 (-0.54%) | 4,527,839 |
| 20 Aug 2018 | HKD | 55.05 | 55.85 | 55.05 | 55.75 | 55.75 | +0.4 (+0.72%) | 4,790,396 |
| 17 Aug 2018 | HKD | 55.7 | 56.2 | 55.1 | 55.35 | 55.35 | -0.15 (-0.27%) | 4,666,023 |
