| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | HKD | 21.25 | 21.85 | 21.25 | 21.5 | 21.5 | +0.5 (+2.38%) | 2,405,983 |
| 31 Oct 2018 | HKD | 20.5 | 21.05 | 20.25 | 21 | 21 | +0.55 (+2.69%) | 3,597,500 |
| 30 Oct 2018 | HKD | 20.55 | 20.8 | 19.78 | 20.45 | 20.45 | -0.3 (-1.45%) | 3,189,300 |
| 29 Oct 2018 | HKD | 21.65 | 21.65 | 20.75 | 20.75 | 20.75 | -0.65 (-3.04%) | 1,890,772 |
| 26 Oct 2018 | HKD | 22.4 | 22.4 | 21.25 | 21.4 | 21.4 | -1.8 (-7.76%) | 2,805,500 |
| 25 Oct 2018 | HKD | 22.9 | 23.25 | 22.6 | 23.2 | 23.2 | -0.35 (-1.49%) | 2,583,464 |
| 24 Oct 2018 | HKD | 23.8 | 24.35 | 23.45 | 23.55 | 23.55 | -0.3 (-1.26%) | 2,873,849 |
| 23 Oct 2018 | HKD | 24.85 | 24.85 | 23.85 | 23.85 | 23.85 | -1 (-4.02%) | 2,116,107 |
| 22 Oct 2018 | HKD | 24.3 | 25.3 | 24.1 | 24.85 | 24.85 | +0.75 (+3.11%) | 1,618,670 |
| 19 Oct 2018 | HKD | 23.15 | 24.2 | 23.05 | 24.1 | 24.1 | +0.8 (+3.43%) | 2,359,272 |
| 18 Oct 2018 | HKD | 23.7 | 23.85 | 22.8 | 23.3 | 23.3 | -0.1 (-0.43%) | 1,405,945 |
| 17 Oct 2018 | HKD | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 23.4 | 24 | 23.15 | 23.4 | 23.4 | +0.25 (+1.08%) | 1,435,984 |
| 15 Oct 2018 | HKD | 23.75 | 23.8 | 23.15 | 23.15 | 23.15 | -0.55 (-2.32%) | 2,732,155 |
| 12 Oct 2018 | HKD | 23.15 | 23.8 | 22.8 | 23.7 | 23.7 | +0.75 (+3.27%) | 1,952,630 |
| 11 Oct 2018 | HKD | 22.65 | 23.3 | 22.65 | 22.95 | 22.95 | -0.9 (-3.77%) | 3,430,474 |
| 10 Oct 2018 | HKD | 23.1 | 24.15 | 23.1 | 23.85 | 23.85 | +0.4 (+1.71%) | 2,932,821 |
| 9 Oct 2018 | HKD | 23.6 | 23.9 | 23 | 23.45 | 23.45 | -0.05 (-0.21%) | 2,035,900 |
| 8 Oct 2018 | HKD | 24.5 | 24.65 | 23.5 | 23.5 | 23.5 | -0.9 (-3.69%) | 2,712,500 |
| 5 Oct 2018 | HKD | 24.7 | 24.7 | 24.3 | 24.4 | 24.4 | -0.45 (-1.81%) | 1,269,752 |
| 4 Oct 2018 | HKD | 25.35 | 25.45 | 24.4 | 24.85 | 24.85 | -0.65 (-2.55%) | 1,542,500 |
| 3 Oct 2018 | HKD | 25.45 | 25.75 | 25.3 | 25.5 | 25.5 | +0.05 (+0.20%) | 1,018,328 |
| 2 Oct 2018 | HKD | 25.75 | 25.75 | 25.3 | 25.45 | 25.45 | -0.1 (-0.39%) | 1,275,600 |
| 1 Oct 2018 | HKD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 25.55 | 25.75 | 25.2 | 25.55 | 25.55 | +0.45 (+1.79%) | 995,130 |
| 27 Sep 2018 | HKD | 25.6 | 26.35 | 25 | 25.1 | 25.1 | -0.5 (-1.95%) | 2,082,950 |
| 26 Sep 2018 | HKD | 25.95 | 26.1 | 25.6 | 25.6 | 25.6 | -0.5 (-1.92%) | 1,898,820 |
| 25 Sep 2018 | HKD | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 26.7 | 26.7 | 25.8 | 26.1 | 26.1 | -0.9 (-3.33%) | 2,538,500 |
| 21 Sep 2018 | HKD | 25.6 | 27.2 | 25.45 | 27 | 27 | +1.8 (+7.14%) | 4,775,058 |
