| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | HKD | 26.25 | 27.1 | 26 | 27.1 | 27.1 | +1 (+3.83%) | 1,243,275 |
| 8 Aug 2018 | HKD | 26 | 26.4 | 25.75 | 26.1 | 26.1 | +0.35 (+1.36%) | 1,422,640 |
| 7 Aug 2018 | HKD | 25.45 | 26.1 | 25.15 | 25.75 | 25.75 | +0.2 (+0.78%) | 1,279,500 |
| 6 Aug 2018 | HKD | 26.6 | 26.6 | 25.45 | 25.55 | 25.55 | -0.55 (-2.11%) | 1,842,026 |
| 3 Aug 2018 | HKD | 27.7 | 27.7 | 26 | 26.1 | 26.1 | -1.1 (-4.04%) | 1,910,520 |
| 2 Aug 2018 | HKD | 27.65 | 27.65 | 26.8 | 27.2 | 27.2 | -0.65 (-2.33%) | 1,425,500 |
| 1 Aug 2018 | HKD | 27.6 | 28.3 | 27.45 | 27.85 | 27.85 | +0.5 (+1.83%) | 1,535,495 |
| 31 Jul 2018 | HKD | 27.6 | 27.8 | 27.2 | 27.35 | 27.35 | -0.25 (-0.91%) | 1,138,696 |
| 30 Jul 2018 | HKD | 28.05 | 28.25 | 27.45 | 27.6 | 27.6 | -0.45 (-1.60%) | 1,515,261 |
| 27 Jul 2018 | HKD | 27.9 | 28.3 | 27.7 | 28.05 | 28.05 | 0.0 (0.0%) | 354,660 |
| 26 Jul 2018 | HKD | 28.25 | 28.7 | 27.8 | 28.05 | 28.05 | -0.2 (-0.71%) | 723,660 |
| 25 Jul 2018 | HKD | 28.65 | 28.65 | 28.1 | 28.25 | 28.25 | -0.05 (-0.18%) | 945,508 |
| 24 Jul 2018 | HKD | 27.5 | 28.4 | 27.5 | 28.3 | 28.3 | +0.5 (+1.80%) | 1,207,003 |
| 23 Jul 2018 | HKD | 27.3 | 27.9 | 27.3 | 27.8 | 27.8 | +0.05 (+0.18%) | 729,948 |
| 20 Jul 2018 | HKD | 27.8 | 28.15 | 27 | 27.75 | 27.75 | -0.25 (-0.89%) | 1,276,262 |
| 19 Jul 2018 | HKD | 28.5 | 28.5 | 27.6 | 28 | 28 | -0.25 (-0.88%) | 1,291,437 |
| 18 Jul 2018 | HKD | 27.85 | 28.6 | 27.55 | 28.25 | 28.25 | +0.55 (+1.99%) | 1,524,351 |
| 17 Jul 2018 | HKD | 28 | 28 | 27.55 | 27.7 | 27.7 | -0.55 (-1.95%) | 809,298 |
| 16 Jul 2018 | HKD | 28 | 28.25 | 27.5 | 28.25 | 28.25 | +0.4 (+1.44%) | 1,000,000 |
| 13 Jul 2018 | HKD | 27.9 | 28.3 | 27.75 | 27.85 | 27.85 | +0.15 (+0.54%) | 849,542 |
| 12 Jul 2018 | HKD | 27.05 | 27.8 | 26.8 | 27.7 | 27.7 | +0.85 (+3.17%) | 1,013,659 |
| 11 Jul 2018 | HKD | 27.05 | 27.3 | 26.7 | 26.85 | 26.85 | -0.65 (-2.36%) | 1,878,500 |
| 10 Jul 2018 | HKD | 27.9 | 27.9 | 27.3 | 27.5 | 27.5 | 0.0 (0.0%) | 1,293,408 |
| 9 Jul 2018 | HKD | 27.2 | 27.75 | 27.05 | 27.5 | 27.5 | +0.55 (+2.04%) | 2,020,194 |
| 6 Jul 2018 | HKD | 27 | 27.45 | 26.65 | 26.95 | 26.95 | +0.1 (+0.37%) | 2,909,294 |
| 5 Jul 2018 | HKD | 27.1 | 27.5 | 26.55 | 26.85 | 26.85 | -0.25 (-0.92%) | 2,877,759 |
| 4 Jul 2018 | HKD | 27.8 | 27.8 | 26.85 | 27.1 | 27.1 | -0.6 (-2.17%) | 1,276,164 |
| 3 Jul 2018 | HKD | 28.1 | 28.3 | 27.2 | 27.7 | 27.7 | -1 (-3.48%) | 1,696,100 |
| 2 Jul 2018 | HKD | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 27.4 | 28.7 | 27.4 | 28.7 | 28.7 | +0.75 (+2.68%) | 1,635,500 |
