| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 14.1747 | 15.1488 | 13.7373 | 15.1488 | 15.1488 | +1.431 (+10.43%) | 18,733,990 |
| 12 Sep 2018 | HKD | 14.7313 | 14.7313 | 13.3198 | 13.7174 | 13.7174 | -0.815 (-5.61%) | 14,653,190 |
| 11 Sep 2018 | HKD | 14.7711 | 15.109 | 14.4331 | 14.5325 | 14.5325 | -0.199 (-1.35%) | 10,096,000 |
| 10 Sep 2018 | HKD | 15.5066 | 15.7054 | 14.2939 | 14.7313 | 14.7313 | -0.974 (-6.20%) | 16,250,600 |
| 7 Sep 2018 | HKD | 15.2084 | 16.2621 | 15.2084 | 15.7054 | 15.7054 | +0.099 (+0.64%) | 7,746,800 |
| 6 Sep 2018 | HKD | 15.7253 | 16.3814 | 15.4669 | 15.606 | 15.606 | -0.417 (-2.61%) | 7,376,477 |
| 5 Sep 2018 | HKD | 16.6 | 16.9977 | 15.7253 | 16.0235 | 16.0235 | -0.676 (-4.05%) | 6,966,000 |
| 4 Sep 2018 | HKD | 16.4012 | 16.9579 | 16.3018 | 16.6994 | 16.6994 | +0.258 (+1.57%) | 4,520,800 |
| 3 Sep 2018 | HKD | 16.9579 | 16.9579 | 15.9042 | 16.441 | 16.441 | -0.358 (-2.13%) | 7,147,590 |
| 31 Aug 2018 | HKD | 16.6597 | 17.2362 | 15.8645 | 16.7989 | 16.7989 | 0.0 (0.0%) | 14,892,450 |
| 30 Aug 2018 | HKD | 16.6398 | 17.3754 | 16.0832 | 16.7989 | 16.7989 | +0.398 (+2.42%) | 20,716,949 |
| 29 Aug 2018 | HKD | 15.2283 | 16.4609 | 15.0693 | 16.4012 | 16.4012 | +1.451 (+9.71%) | 19,009,400 |
| 28 Aug 2018 | HKD | 15.9042 | 16.6597 | 14.8307 | 14.95 | 14.95 | -1.352 (-8.29%) | 24,455,500 |
| 27 Aug 2018 | HKD | 15.2084 | 16.3018 | 15.2084 | 16.3018 | 16.3018 | +1.232 (+8.18%) | 17,788,369 |
| 24 Aug 2018 | HKD | 14.9301 | 15.9838 | 14.612 | 15.0693 | 15.0693 | +0.139 (+0.93%) | 18,442,000 |
| 23 Aug 2018 | HKD | 13.9758 | 14.95 | 13.8168 | 14.9301 | 14.9301 | +1.173 (+8.53%) | 14,821,570 |
| 22 Aug 2018 | HKD | 14.4132 | 14.453 | 13.5782 | 13.7572 | 13.7572 | -0.557 (-3.89%) | 8,908,000 |
| 21 Aug 2018 | HKD | 13.8566 | 14.5723 | 13.618 | 14.3138 | 14.3138 | +0.457 (+3.30%) | 23,307,430 |
| 20 Aug 2018 | HKD | 12.8228 | 14.0554 | 12.4053 | 13.8566 | 13.8566 | +1.153 (+9.08%) | 18,930,400 |
| 17 Aug 2018 | HKD | 13.3397 | 13.7174 | 11.8288 | 12.7035 | 12.7035 | -0.139 (-1.08%) | 35,608,840 |
| 16 Aug 2018 | HKD | 13.4788 | 14.4132 | 12.7632 | 12.8427 | 12.8427 | -1.073 (-7.71%) | 34,637,000 |
| 15 Aug 2018 | HKD | 16.4808 | 16.5603 | 13.5186 | 13.9162 | 13.9162 | -2.565 (-15.56%) | 32,329,199 |
| 14 Aug 2018 | HKD | 16.8983 | 17.1368 | 16.0235 | 16.4808 | 16.4808 | -0.258 (-1.54%) | 11,004,300 |
| 13 Aug 2018 | HKD | 17.5145 | 17.6736 | 16.5006 | 16.7392 | 16.7392 | -0.974 (-5.50%) | 9,567,000 |
| 10 Aug 2018 | HKD | 17.9519 | 18.2899 | 17.4151 | 17.7133 | 17.7133 | -0.139 (-0.78%) | 5,200,300 |
| 9 Aug 2018 | HKD | 17.5344 | 18.1905 | 17.4549 | 17.8525 | 17.8525 | +0.239 (+1.35%) | 6,290,531 |
| 8 Aug 2018 | HKD | 17.3555 | 18.0513 | 17.1169 | 17.6139 | 17.6139 | +0.298 (+1.72%) | 8,488,600 |
| 7 Aug 2018 | HKD | 17.1766 | 17.9121 | 16.5006 | 17.3157 | 17.3157 | +0.238 (+1.40%) | 11,576,800 |
| 6 Aug 2018 | HKD | 16.2223 | 18.6278 | 16.1826 | 17.0772 | 17.0772 | +0.974 (+6.05%) | 30,725,811 |
| 3 Aug 2018 | HKD | 18.6875 | 18.8465 | 15.9639 | 16.103 | 16.103 | -2.584 (-13.83%) | 15,438,300 |
