| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 11.96 | 12.34 | 11.92 | 12.2 | 12.2 | +0.24 (+2.01%) | 2,633,084 |
| 12 Sep 2018 | HKD | 11.8 | 12.1 | 11.62 | 11.96 | 11.96 | +0.18 (+1.53%) | 1,651,586 |
| 11 Sep 2018 | HKD | 11.94 | 11.98 | 11.76 | 11.78 | 11.78 | -0.12 (-1.01%) | 1,525,000 |
| 10 Sep 2018 | HKD | 11.7 | 11.98 | 11.6 | 11.9 | 11.9 | +0.22 (+1.88%) | 1,111,543 |
| 7 Sep 2018 | HKD | 11.62 | 11.76 | 11.58 | 11.68 | 11.68 | -0.02 (-0.17%) | 887,484 |
| 6 Sep 2018 | HKD | 11.66 | 11.76 | 11.52 | 11.7 | 11.7 | -0.02 (-0.17%) | 1,316,000 |
| 5 Sep 2018 | HKD | 11.9 | 11.98 | 11.7 | 11.72 | 11.72 | -0.1 (-0.85%) | 503,500 |
| 4 Sep 2018 | HKD | 11.84 | 11.92 | 11.64 | 11.82 | 11.82 | +0.02 (+0.17%) | 503,175 |
| 3 Sep 2018 | HKD | 11.66 | 11.84 | 11.46 | 11.8 | 11.8 | +0.14 (+1.20%) | 783,289 |
| 31 Aug 2018 | HKD | 11.68 | 11.94 | 11.62 | 11.66 | 11.66 | -0.02 (-0.17%) | 802,000 |
| 30 Aug 2018 | HKD | 11.7 | 11.8 | 11.6 | 11.68 | 11.68 | -0.04 (-0.34%) | 3,088,633 |
| 29 Aug 2018 | HKD | 11.48 | 11.8 | 11.36 | 11.72 | 11.72 | +0.18 (+1.56%) | 1,458,171 |
| 28 Aug 2018 | HKD | 11.68 | 11.76 | 11.52 | 11.54 | 11.54 | -0.22 (-1.87%) | 1,582,464 |
| 27 Aug 2018 | HKD | 11.76 | 11.86 | 11.6 | 11.76 | 11.76 | +0.04 (+0.34%) | 1,241,767 |
| 24 Aug 2018 | HKD | 12.06 | 12.06 | 11.66 | 11.72 | 11.72 | -0.26 (-2.17%) | 1,091,716 |
| 23 Aug 2018 | HKD | 12.12 | 12.12 | 11.92 | 11.98 | 11.98 | -0.06 (-0.50%) | 1,352,000 |
| 22 Aug 2018 | HKD | 12.06 | 12.14 | 11.94 | 12.04 | 12.04 | +0.04 (+0.33%) | 2,476,737 |
| 21 Aug 2018 | HKD | 12.2 | 12.22 | 11.98 | 12 | 12 | -0.24 (-1.96%) | 4,219,500 |
| 20 Aug 2018 | HKD | 12.16 | 12.36 | 12.12 | 12.24 | 12.24 | +0.08 (+0.66%) | 976,500 |
| 17 Aug 2018 | HKD | 12.22 | 12.22 | 12.14 | 12.16 | 12.16 | +0.04 (+0.33%) | 1,187,000 |
| 16 Aug 2018 | HKD | 12 | 12.26 | 11.98 | 12.12 | 12.12 | -0.12 (-0.98%) | 834,000 |
| 15 Aug 2018 | HKD | 12.14 | 12.34 | 12 | 12.24 | 12.24 | 0.0 (0.0%) | 2,478,871 |
| 14 Aug 2018 | HKD | 11.98 | 12.28 | 11.96 | 12.24 | 12.24 | +0.2 (+1.66%) | 1,438,240 |
| 13 Aug 2018 | HKD | 12.28 | 12.28 | 11.96 | 12.04 | 12.04 | -0.3 (-2.43%) | 855,635 |
| 10 Aug 2018 | HKD | 12.34 | 12.34 | 12.04 | 12.34 | 12.34 | +0.14 (+1.15%) | 1,988,640 |
| 9 Aug 2018 | HKD | 12.16 | 12.34 | 11.94 | 12.2 | 12.2 | +0.04 (+0.33%) | 2,356,500 |
| 8 Aug 2018 | HKD | 12.4 | 12.44 | 11.58 | 12.16 | 12.16 | -0.1 (-0.82%) | 2,783,500 |
| 7 Aug 2018 | HKD | 12.38 | 12.42 | 12.16 | 12.26 | 12.26 | -0.1 (-0.81%) | 1,203,500 |
| 6 Aug 2018 | HKD | 12.3 | 12.56 | 12.3 | 12.36 | 12.36 | +0.16 (+1.31%) | 749,050 |
| 3 Aug 2018 | HKD | 12.2 | 12.26 | 12 | 12.2 | 12.2 | 0.0 (0.0%) | 1,147,612 |
