| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 12.36 | 12.36 | 12.02 | 12.34 | 12.34 | -0.06 (-0.48%) | 1,461,449 |
| 24 Oct 2018 | HKD | 12.42 | 12.48 | 12.28 | 12.4 | 12.4 | -0.12 (-0.96%) | 1,526,604 |
| 23 Oct 2018 | HKD | 12.42 | 12.6 | 12.38 | 12.52 | 12.52 | +0.06 (+0.48%) | 1,474,303 |
| 22 Oct 2018 | HKD | 12.74 | 12.74 | 12.3 | 12.46 | 12.46 | -0.2 (-1.58%) | 1,527,000 |
| 19 Oct 2018 | HKD | 12.46 | 12.68 | 12.42 | 12.66 | 12.66 | -0.02 (-0.16%) | 1,450,000 |
| 18 Oct 2018 | HKD | 12.4 | 12.74 | 12.28 | 12.68 | 12.68 | +0.34 (+2.76%) | 1,213,238 |
| 17 Oct 2018 | HKD | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 12.3 | 12.46 | 12.18 | 12.34 | 12.34 | -0.04 (-0.32%) | 3,484,629 |
| 15 Oct 2018 | HKD | 12.58 | 12.64 | 12.32 | 12.38 | 12.38 | -0.28 (-2.21%) | 751,646 |
| 12 Oct 2018 | HKD | 12.64 | 13.08 | 12.56 | 12.66 | 12.66 | +0.08 (+0.64%) | 2,611,505 |
| 11 Oct 2018 | HKD | 12.5 | 12.72 | 12.24 | 12.58 | 12.58 | -0.14 (-1.10%) | 2,227,611 |
| 10 Oct 2018 | HKD | 12.5 | 12.82 | 12.5 | 12.72 | 12.72 | +0.22 (+1.76%) | 880,100 |
| 9 Oct 2018 | HKD | 12.5 | 12.72 | 12.42 | 12.5 | 12.5 | 0.0 (0.0%) | 1,088,500 |
| 8 Oct 2018 | HKD | 12.54 | 12.62 | 12.32 | 12.5 | 12.5 | -0.2 (-1.57%) | 1,039,323 |
| 5 Oct 2018 | HKD | 12.64 | 12.78 | 12.5 | 12.7 | 12.7 | -0.04 (-0.31%) | 591,955 |
| 4 Oct 2018 | HKD | 13 | 13.1 | 12.46 | 12.74 | 12.74 | -0.36 (-2.75%) | 1,648,743 |
| 3 Oct 2018 | HKD | 13.12 | 13.32 | 12.76 | 13.1 | 13.1 | -0.2 (-1.50%) | 1,024,700 |
| 2 Oct 2018 | HKD | 13.3 | 13.42 | 12.96 | 13.3 | 13.3 | -0.12 (-0.89%) | 1,611,134 |
| 1 Oct 2018 | HKD | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 13.4 | 13.6 | 13.3 | 13.42 | 13.42 | +0.02 (+0.15%) | 1,309,100 |
| 27 Sep 2018 | HKD | 13.22 | 13.48 | 13.16 | 13.4 | 13.4 | +0.22 (+1.67%) | 4,071,994 |
| 26 Sep 2018 | HKD | 12.98 | 13.18 | 12.8 | 13.18 | 13.18 | +0.26 (+2.01%) | 1,195,860 |
| 25 Sep 2018 | HKD | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 13.18 | 13.18 | 12.86 | 12.92 | 12.92 | -0.3 (-2.27%) | 969,849 |
| 21 Sep 2018 | HKD | 13.06 | 13.3 | 13.02 | 13.22 | 13.22 | +0.16 (+1.23%) | 2,418,024 |
| 20 Sep 2018 | HKD | 12.98 | 13.1 | 12.92 | 13.06 | 13.06 | +0.16 (+1.24%) | 1,746,897 |
| 19 Sep 2018 | HKD | 12.86 | 12.94 | 12.56 | 12.9 | 12.9 | +0.04 (+0.31%) | 2,252,583 |
| 18 Sep 2018 | HKD | 12.32 | 13.06 | 12.32 | 12.86 | 12.86 | +0.5 (+4.05%) | 3,711,500 |
| 17 Sep 2018 | HKD | 12.4 | 12.46 | 12.14 | 12.36 | 12.36 | -0.02 (-0.16%) | 1,748,400 |
| 14 Sep 2018 | HKD | 12.22 | 12.44 | 12.1 | 12.38 | 12.38 | +0.18 (+1.48%) | 2,009,051 |
