| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 18.9459 | 19.1646 | 18.3694 | 18.6875 | 18.6875 | -0.477 (-2.49%) | 10,170,300 |
| 1 Aug 2018 | HKD | 19.2839 | 19.7213 | 18.9857 | 19.1646 | 19.1646 | +0.08 (+0.42%) | 4,920,000 |
| 31 Jul 2018 | HKD | 19.7014 | 19.8008 | 18.7074 | 19.0851 | 19.0851 | -0.755 (-3.81%) | 9,368,000 |
| 30 Jul 2018 | HKD | 19.7213 | 19.9797 | 19.4827 | 19.8405 | 19.8405 | -0.02 (-0.10%) | 4,490,000 |
| 27 Jul 2018 | HKD | 19.8604 | 20.0791 | 19.5225 | 19.8604 | 19.8604 | +0.159 (+0.81%) | 2,434,000 |
| 26 Jul 2018 | HKD | 20.0791 | 20.1785 | 19.4827 | 19.7014 | 19.7014 | -0.159 (-0.80%) | 5,056,332 |
| 25 Jul 2018 | HKD | 19.9797 | 20.3276 | 19.761 | 19.8604 | 19.8604 | +0.02 (+0.10%) | 5,073,374 |
| 24 Jul 2018 | HKD | 20.0294 | 20.6258 | 19.7809 | 19.8405 | 19.8405 | -0.239 (-1.19%) | 5,300,000 |
| 23 Jul 2018 | HKD | 20.0791 | 20.1785 | 19.5423 | 20.0791 | 20.0791 | 0.0 (0.0%) | 3,796,048 |
| 20 Jul 2018 | HKD | 19.9797 | 20.3276 | 19.3833 | 20.0791 | 20.0791 | +0.05 (+0.25%) | 5,231,341 |
| 19 Jul 2018 | HKD | 21.1725 | 21.2222 | 19.8207 | 20.0294 | 20.0294 | -0.845 (-4.05%) | 5,363,124 |
| 18 Jul 2018 | HKD | 20.6258 | 21.2719 | 20.6258 | 20.8743 | 20.8743 | +0.447 (+2.19%) | 5,915,819 |
| 17 Jul 2018 | HKD | 21.3713 | 21.3713 | 20.3773 | 20.427 | 20.427 | -0.547 (-2.61%) | 4,733,588 |
| 16 Jul 2018 | HKD | 21.4707 | 21.5204 | 20.3773 | 20.9737 | 20.9737 | -0.447 (-2.09%) | 4,960,000 |
| 13 Jul 2018 | HKD | 21.8683 | 21.8683 | 21.0234 | 21.421 | 21.421 | +0.05 (+0.23%) | 5,573,517 |
| 12 Jul 2018 | HKD | 20.0294 | 21.4707 | 20.0294 | 21.3713 | 21.3713 | +1.342 (+6.70%) | 9,893,408 |
| 11 Jul 2018 | HKD | 19.4827 | 20.3773 | 19.1646 | 20.0294 | 20.0294 | 0.0 (0.0%) | 8,126,000 |
| 10 Jul 2018 | HKD | 20.6755 | 20.7749 | 19.6417 | 20.0294 | 20.0294 | -0.248 (-1.23%) | 10,692,000 |
| 9 Jul 2018 | HKD | 19.2839 | 20.3773 | 19.264 | 20.2779 | 20.2779 | +1.392 (+7.37%) | 11,113,280 |
| 6 Jul 2018 | HKD | 18.767 | 19.3435 | 18.1308 | 18.8863 | 18.8863 | +0.06 (+0.32%) | 10,119,690 |
| 5 Jul 2018 | HKD | 19.1447 | 19.5622 | 17.7133 | 18.8266 | 18.8266 | +0.08 (+0.42%) | 14,095,480 |
| 4 Jul 2018 | HKD | 20.6755 | 20.7252 | 18.7471 | 18.7471 | 18.7471 | -1.978 (-9.54%) | 13,775,060 |
| 3 Jul 2018 | HKD | 21.1228 | 21.1228 | 19.4827 | 20.7252 | 20.7252 | -0.845 (-3.92%) | 16,275,670 |
| 2 Jul 2018 | HKD | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 20.427 | 21.6695 | 20.3773 | 21.5701 | 21.5701 | +0.895 (+4.33%) | 8,981,000 |
| 28 Jun 2018 | HKD | 21.421 | 21.5204 | 20.1288 | 20.6755 | 20.6755 | -0.398 (-1.89%) | 12,432,440 |
| 27 Jun 2018 | HKD | 22.8126 | 22.8623 | 20.9737 | 21.0731 | 21.0731 | -1.491 (-6.61%) | 10,349,620 |
| 26 Jun 2018 | HKD | 22.0671 | 23.0611 | 21.8683 | 22.5641 | 22.5641 | +0.149 (+0.67%) | 10,445,930 |
| 25 Jun 2018 | HKD | 23.757 | 23.757 | 22.0174 | 22.415 | 22.415 | -1.044 (-4.45%) | 12,331,690 |
| 22 Jun 2018 | HKD | 23.0611 | 24.1546 | 23.0114 | 23.4588 | 23.4588 | +0.845 (+3.74%) | 13,461,420 |
