| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 67.3 | 67.7 | 65.65 | 65.9 | 65.9 | -1.4 (-2.08%) | 20,129,074 |
| 1 Aug 2018 | HKD | 69.25 | 69.35 | 67 | 67.3 | 67.3 | -1.2 (-1.75%) | 16,221,180 |
| 31 Jul 2018 | HKD | 69.1 | 69.35 | 68.25 | 68.5 | 68.5 | -0.2 (-0.29%) | 17,724,808 |
| 30 Jul 2018 | HKD | 67.8 | 68.9 | 67.7 | 68.7 | 68.7 | +0.05 (+0.07%) | 10,784,790 |
| 27 Jul 2018 | HKD | 68 | 68.65 | 67.95 | 68.65 | 68.65 | +0.35 (+0.51%) | 10,573,112 |
| 26 Jul 2018 | HKD | 69.3 | 69.3 | 67.9 | 68.3 | 68.3 | -0.65 (-0.94%) | 13,607,911 |
| 25 Jul 2018 | HKD | 69.8 | 69.8 | 68.65 | 68.95 | 68.95 | -0.3 (-0.43%) | 12,108,855 |
| 24 Jul 2018 | HKD | 68.95 | 69.3 | 68.1 | 69.25 | 69.25 | +0.8 (+1.17%) | 15,991,997 |
| 23 Jul 2018 | HKD | 68.4 | 68.75 | 67.85 | 68.45 | 68.45 | +0.7 (+1.03%) | 13,965,823 |
| 20 Jul 2018 | HKD | 67.5 | 68.3 | 66.4 | 67.75 | 67.75 | +0.2 (+0.30%) | 17,277,214 |
| 19 Jul 2018 | HKD | 68 | 68.75 | 67.35 | 67.55 | 67.55 | -0.15 (-0.22%) | 15,962,583 |
| 18 Jul 2018 | HKD | 68.75 | 69 | 67.5 | 67.7 | 67.7 | -0.45 (-0.66%) | 14,100,222 |
| 17 Jul 2018 | HKD | 69 | 69 | 68 | 68.15 | 68.15 | -0.65 (-0.94%) | 19,907,178 |
| 16 Jul 2018 | HKD | 68.1 | 69 | 67.7 | 68.8 | 68.8 | +0.7 (+1.03%) | 10,039,165 |
| 13 Jul 2018 | HKD | 68.8 | 68.95 | 67.8 | 68.1 | 68.1 | -0.15 (-0.22%) | 14,217,832 |
| 12 Jul 2018 | HKD | 67.25 | 68.5 | 67.1 | 68.25 | 68.25 | +0.7 (+1.04%) | 13,031,343 |
| 11 Jul 2018 | HKD | 67 | 67.7 | 66.8 | 67.55 | 67.55 | -0.4 (-0.59%) | 15,331,672 |
| 10 Jul 2018 | HKD | 68.7 | 69.45 | 67.95 | 67.95 | 67.95 | -0.6 (-0.88%) | 15,729,418 |
| 9 Jul 2018 | HKD | 68.7 | 68.8 | 67.9 | 68.55 | 68.55 | +0.9 (+1.33%) | 17,818,667 |
| 6 Jul 2018 | HKD | 67.3 | 68.4 | 66.05 | 67.65 | 67.65 | +0.65 (+0.97%) | 19,283,980 |
| 5 Jul 2018 | HKD | 66.85 | 67.55 | 66.2 | 67 | 67 | -0.25 (-0.37%) | 19,565,936 |
| 4 Jul 2018 | HKD | 67.5 | 68.4 | 66.85 | 67.25 | 67.25 | -0.1 (-0.15%) | 15,819,097 |
| 3 Jul 2018 | HKD | 69 | 69 | 66.25 | 67.35 | 67.35 | -1.25 (-1.82%) | 29,124,999 |
| 2 Jul 2018 | HKD | 68.6 | 68.6 | 68.6 | 68.6 | 68.6 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 68.5 | 69 | 67.65 | 68.6 | 68.6 | +0.5 (+0.73%) | 27,649,944 |
| 28 Jun 2018 | HKD | 67 | 68.1 | 66.15 | 68.1 | 68.1 | +1.9 (+2.87%) | 32,664,146 |
| 27 Jun 2018 | HKD | 68 | 68.3 | 66.2 | 66.2 | 66.2 | -1.45 (-2.14%) | 18,995,490 |
| 26 Jun 2018 | HKD | 66.95 | 68.15 | 66.6 | 67.65 | 67.65 | +0.45 (+0.67%) | 21,096,520 |
| 25 Jun 2018 | HKD | 68.6 | 69.05 | 66.85 | 67.2 | 67.2 | -1.4 (-2.04%) | 27,204,912 |
| 22 Jun 2018 | HKD | 67.35 | 69.3 | 67 | 68.6 | 68.6 | +0.95 (+1.40%) | 27,819,297 |
