| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2018 | HKD | 25.45 | 25.7 | 25 | 25.2 | 25.2 | -0.25 (-0.98%) | 1,662,581 |
| 19 Sep 2018 | HKD | 23.85 | 25.6 | 23.85 | 25.45 | 25.45 | +1.45 (+6.04%) | 3,724,169 |
| 18 Sep 2018 | HKD | 23.8 | 24.2 | 23.6 | 24 | 24 | +0.1 (+0.42%) | 2,376,945 |
| 17 Sep 2018 | HKD | 23.8 | 24.1 | 23.05 | 23.9 | 23.9 | -0.15 (-0.62%) | 2,202,000 |
| 14 Sep 2018 | HKD | 23.45 | 24.15 | 23.05 | 24.05 | 24.05 | +0.8 (+3.44%) | 2,528,152 |
| 13 Sep 2018 | HKD | 22.7 | 23.25 | 22.35 | 23.25 | 23.25 | +1.05 (+4.73%) | 3,371,612 |
| 12 Sep 2018 | HKD | 22.65 | 22.65 | 21.85 | 22.2 | 22.2 | -0.45 (-1.99%) | 4,426,847 |
| 11 Sep 2018 | HKD | 23.5 | 23.9 | 22.2 | 22.65 | 22.65 | -1 (-4.23%) | 4,672,250 |
| 10 Sep 2018 | HKD | 24.45 | 24.8 | 23.5 | 23.65 | 23.65 | -1.1 (-4.44%) | 3,266,827 |
| 7 Sep 2018 | HKD | 25.15 | 25.5 | 24.4 | 24.75 | 24.75 | -0.65 (-2.56%) | 3,020,542 |
| 6 Sep 2018 | HKD | 26.05 | 26.05 | 25.2 | 25.4 | 25.4 | -0.6 (-2.31%) | 2,484,049 |
| 5 Sep 2018 | HKD | 27.4 | 27.4 | 26 | 26 | 26 | -1.3 (-4.76%) | 2,813,632 |
| 4 Sep 2018 | HKD | 27.35 | 27.65 | 27.2 | 27.3 | 27.3 | -0.2 (-0.73%) | 727,666 |
| 3 Sep 2018 | HKD | 27.95 | 27.95 | 27.3 | 27.5 | 27.5 | -0.4 (-1.43%) | 1,028,111 |
| 31 Aug 2018 | HKD | 27.5 | 27.9 | 27.45 | 27.9 | 27.9 | +0.1 (+0.36%) | 1,513,340 |
| 30 Aug 2018 | HKD | 28.3 | 28.3 | 27.75 | 27.8 | 27.8 | -0.4 (-1.42%) | 1,411,504 |
| 29 Aug 2018 | HKD | 28.2 | 28.75 | 28 | 28.2 | 28.2 | +0.3 (+1.08%) | 3,168,162 |
| 28 Aug 2018 | HKD | 29.3 | 29.3 | 27.8 | 27.9 | 27.9 | -1.3 (-4.45%) | 3,090,543 |
| 27 Aug 2018 | HKD | 29.65 | 29.9 | 28.75 | 29.2 | 29.2 | -0.4 (-1.35%) | 6,743,508 |
| 24 Aug 2018 | HKD | 28 | 29.7 | 27.6 | 29.6 | 29.6 | +1.15 (+4.04%) | 5,916,009 |
| 23 Aug 2018 | HKD | 27.65 | 28.5 | 27.3 | 28.45 | 28.45 | +0.9 (+3.27%) | 2,862,195 |
| 22 Aug 2018 | HKD | 27.1 | 27.8 | 26.8 | 27.55 | 27.55 | +0.5 (+1.85%) | 2,845,100 |
| 21 Aug 2018 | HKD | 26.15 | 27.05 | 25.85 | 27.05 | 27.05 | +1 (+3.84%) | 2,009,890 |
| 20 Aug 2018 | HKD | 26.05 | 26.5 | 25.85 | 26.05 | 26.05 | +0.1 (+0.39%) | 1,231,500 |
| 17 Aug 2018 | HKD | 26 | 26.5 | 25.75 | 25.95 | 25.95 | +0.2 (+0.78%) | 1,540,000 |
| 16 Aug 2018 | HKD | 26.7 | 26.9 | 25.45 | 25.75 | 25.75 | -1.6 (-5.85%) | 3,015,320 |
| 15 Aug 2018 | HKD | 27.2 | 27.6 | 26.65 | 27.35 | 27.35 | -0.05 (-0.18%) | 2,144,916 |
| 14 Aug 2018 | HKD | 26.95 | 27.45 | 26.3 | 27.4 | 27.4 | +0.35 (+1.29%) | 1,664,000 |
| 13 Aug 2018 | HKD | 26.4 | 27.15 | 26.25 | 27.05 | 27.05 | +0.25 (+0.93%) | 1,370,400 |
| 10 Aug 2018 | HKD | 27.2 | 27.35 | 26.7 | 26.8 | 26.8 | -0.3 (-1.11%) | 1,083,627 |
