| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 64.65 | 64.7 | 62.75 | 64 | 64 | +1.2 (+1.91%) | 21,850,529 |
| 12 Sep 2018 | HKD | 62.9 | 63.05 | 62.35 | 62.8 | 62.8 | +0.8 (+1.29%) | 24,097,400 |
| 11 Sep 2018 | HKD | 62.75 | 63.75 | 62 | 62 | 62 | +0.15 (+0.24%) | 26,989,549 |
| 10 Sep 2018 | HKD | 63.8 | 63.8 | 61.5 | 61.85 | 61.85 | -2.2 (-3.43%) | 32,367,977 |
| 7 Sep 2018 | HKD | 64.1 | 65.5 | 63 | 64.05 | 64.05 | -0.45 (-0.70%) | 27,947,373 |
| 6 Sep 2018 | HKD | 64.5 | 65.7 | 63.95 | 64.5 | 64.5 | -1.3 (-1.98%) | 27,650,094 |
| 5 Sep 2018 | HKD | 68 | 68.1 | 65.75 | 65.8 | 65.8 | -2.2 (-3.24%) | 20,357,885 |
| 4 Sep 2018 | HKD | 67.8 | 68 | 66.85 | 68 | 68 | +0.35 (+0.52%) | 10,165,605 |
| 3 Sep 2018 | HKD | 68.2 | 68.4 | 67.4 | 67.65 | 67.65 | -0.05 (-0.07%) | 11,549,864 |
| 31 Aug 2018 | HKD | 67.7 | 68.3 | 67.05 | 67.7 | 67.7 | -0.15 (-0.22%) | 18,867,813 |
| 30 Aug 2018 | HKD | 69.5 | 69.5 | 67.8 | 67.85 | 67.85 | -0.6 (-0.88%) | 13,587,379 |
| 29 Aug 2018 | HKD | 67.95 | 68.5 | 67.55 | 68.45 | 68.45 | +1 (+1.48%) | 17,987,833 |
| 28 Aug 2018 | HKD | 68.45 | 68.45 | 67.25 | 67.45 | 67.45 | 0.0 (0.0%) | 17,590,214 |
| 27 Aug 2018 | HKD | 67.1 | 67.65 | 66.2 | 67.45 | 67.45 | +1.3 (+1.97%) | 24,923,180 |
| 24 Aug 2018 | HKD | 66 | 66.95 | 65.3 | 66.15 | 66.15 | -1.8 (-2.65%) | 43,873,706 |
| 23 Aug 2018 | HKD | 69 | 69 | 67.35 | 67.95 | 67.95 | -0.7 (-1.02%) | 20,078,642 |
| 22 Aug 2018 | HKD | 69 | 69 | 67.3 | 68.65 | 68.65 | +0.35 (+0.51%) | 15,164,040 |
| 21 Aug 2018 | HKD | 67.95 | 69.15 | 67.3 | 68.3 | 68.3 | +1.15 (+1.71%) | 21,647,896 |
| 20 Aug 2018 | HKD | 65.25 | 67.4 | 65.25 | 67.15 | 67.15 | +1.25 (+1.90%) | 18,553,980 |
| 17 Aug 2018 | HKD | 66.8 | 66.8 | 65.55 | 65.9 | 65.9 | +0.3 (+0.46%) | 19,001,704 |
| 16 Aug 2018 | HKD | 65.6 | 67.45 | 65.5 | 65.6 | 65.6 | -1.3 (-1.94%) | 24,241,080 |
| 15 Aug 2018 | HKD | 68.35 | 68.45 | 66.6 | 66.9 | 66.9 | -1.1 (-1.62%) | 15,713,997 |
| 14 Aug 2018 | HKD | 68 | 68.85 | 67.75 | 68 | 68 | -0.15 (-0.22%) | 16,749,324 |
| 13 Aug 2018 | HKD | 68 | 68.8 | 67.55 | 68.15 | 68.15 | -1.1 (-1.59%) | 13,048,676 |
| 10 Aug 2018 | HKD | 69 | 69.85 | 68.9 | 69.25 | 69.25 | -0.35 (-0.50%) | 12,200,082 |
| 9 Aug 2018 | HKD | 68.45 | 70.1 | 68.35 | 69.6 | 69.6 | +1.25 (+1.83%) | 17,766,669 |
| 8 Aug 2018 | HKD | 68.65 | 68.65 | 67.85 | 68.35 | 68.35 | +0.2 (+0.29%) | 18,284,940 |
| 7 Aug 2018 | HKD | 68.35 | 68.4 | 67.25 | 68.15 | 68.15 | +0.55 (+0.81%) | 12,216,154 |
| 6 Aug 2018 | HKD | 67.3 | 68 | 66.65 | 67.6 | 67.6 | +1.4 (+2.11%) | 20,356,724 |
| 3 Aug 2018 | HKD | 67 | 67.1 | 65.9 | 66.2 | 66.2 | +0.3 (+0.46%) | 22,926,850 |
