| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 11.7095 | 12.5445 | 11.3715 | 12.4252 | 12.4252 | +0.199 (+1.63%) | 13,588,890 |
| 24 Oct 2018 | HKD | 12.3854 | 12.6637 | 12.0872 | 12.2264 | 12.2264 | +0.02 (+0.16%) | 6,442,450 |
| 23 Oct 2018 | HKD | 13.4987 | 13.4987 | 12.127 | 12.2065 | 12.2065 | -1.054 (-7.95%) | 13,514,680 |
| 22 Oct 2018 | HKD | 11.9481 | 13.4987 | 11.9083 | 13.2602 | 13.2602 | +1.571 (+13.44%) | 19,365,350 |
| 19 Oct 2018 | HKD | 11.0137 | 12.127 | 10.8944 | 11.6896 | 11.6896 | +0.497 (+4.44%) | 14,307,000 |
| 18 Oct 2018 | HKD | 11.7095 | 11.7294 | 11.1131 | 11.1926 | 11.1926 | -0.177 (-1.56%) | 6,368,278 |
| 17 Oct 2018 | HKD | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.002 (-0.01%) | 0 |
| 16 Oct 2018 | HKD | 11.0336 | 11.7095 | 10.954 | 11.3715 | 11.3715 | +0.417 (+3.81%) | 14,810,330 |
| 15 Oct 2018 | HKD | 11.7095 | 11.8288 | 10.8348 | 10.954 | 10.954 | -0.835 (-7.08%) | 12,329,070 |
| 12 Oct 2018 | HKD | 11.4511 | 11.8288 | 11.1131 | 11.789 | 11.789 | +0.358 (+3.13%) | 17,410,320 |
| 11 Oct 2018 | HKD | 11.9282 | 12.3457 | 11.3119 | 11.4312 | 11.4312 | -1.292 (-10.16%) | 19,826,811 |
| 10 Oct 2018 | HKD | 12.8626 | 13.121 | 12.7035 | 12.7234 | 12.7234 | +0.199 (+1.59%) | 7,932,008 |
| 9 Oct 2018 | HKD | 12.5246 | 13.0216 | 12.4848 | 12.5246 | 12.5246 | -0.159 (-1.25%) | 8,614,087 |
| 8 Oct 2018 | HKD | 13.9162 | 14.0554 | 12.4451 | 12.6836 | 12.6836 | -1.431 (-10.14%) | 15,026,610 |
| 5 Oct 2018 | HKD | 13.8367 | 14.2741 | 13.7174 | 14.115 | 14.115 | -0.179 (-1.25%) | 7,374,250 |
| 4 Oct 2018 | HKD | 14.9102 | 14.9102 | 14.1747 | 14.2939 | 14.2939 | -0.676 (-4.52%) | 7,761,600 |
| 3 Oct 2018 | HKD | 15.4072 | 15.4072 | 13.8168 | 14.9699 | 14.9699 | -0.08 (-0.53%) | 15,412,000 |
| 2 Oct 2018 | HKD | 13.459 | 15.5464 | 13.1608 | 15.0494 | 15.0494 | +1.909 (+14.53%) | 22,174,600 |
| 1 Oct 2018 | HKD | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.001 (-0.01%) | 0 |
| 28 Sep 2018 | HKD | 13.9162 | 14.1349 | 10.5366 | 13.1409 | 13.1409 | +1.352 (+11.47%) | 51,461,047 |
| 27 Sep 2018 | HKD | 16.103 | 16.6 | 8.5485 | 11.789 | 11.789 | -4.314 (-26.79%) | 46,780,164 |
| 26 Sep 2018 | HKD | 16.0434 | 16.4012 | 16.0235 | 16.103 | 16.103 | +0.263 (+1.66%) | 5,558,000 |
| 25 Sep 2018 | HKD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.005 (-0.03%) | 0 |
| 24 Sep 2018 | HKD | 16.6 | 16.6 | 15.6657 | 15.8446 | 15.8446 | -1.054 (-6.24%) | 6,076,472 |
| 21 Sep 2018 | HKD | 15.944 | 16.8983 | 15.8048 | 16.8983 | 16.8983 | +1.093 (+6.92%) | 14,072,620 |
| 20 Sep 2018 | HKD | 16.2223 | 16.4012 | 15.447 | 15.8048 | 15.8048 | -0.398 (-2.45%) | 4,856,000 |
| 19 Sep 2018 | HKD | 15.8844 | 16.3416 | 15.6856 | 16.2024 | 16.2024 | +0.517 (+3.29%) | 9,062,363 |
| 18 Sep 2018 | HKD | 14.7909 | 15.7253 | 14.6518 | 15.6856 | 15.6856 | +1.014 (+6.91%) | 13,471,620 |
| 17 Sep 2018 | HKD | 14.9102 | 15.0891 | 14.5325 | 14.6717 | 14.6717 | -0.497 (-3.28%) | 4,712,253 |
| 14 Sep 2018 | HKD | 15.1488 | 15.4868 | 14.7909 | 15.1687 | 15.1687 | +0.02 (+0.13%) | 10,010,300 |
