| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 18.14 | 18.18 | 17.72 | 18 | 18 | -0.5 (-2.70%) | 914,192 |
| 24 Oct 2018 | HKD | 18.94 | 18.94 | 18.4 | 18.5 | 18.5 | -0.36 (-1.91%) | 1,023,270 |
| 23 Oct 2018 | HKD | 19.38 | 19.38 | 18.8 | 18.86 | 18.86 | -0.5 (-2.58%) | 568,000 |
| 22 Oct 2018 | HKD | 19.9 | 19.9 | 19.06 | 19.36 | 19.36 | +0.18 (+0.94%) | 669,875 |
| 19 Oct 2018 | HKD | 19.16 | 19.36 | 19.16 | 19.18 | 19.18 | -0.04 (-0.21%) | 360,400 |
| 18 Oct 2018 | HKD | 19.32 | 19.5 | 19.12 | 19.22 | 19.22 | -0.08 (-0.41%) | 578,500 |
| 17 Oct 2018 | HKD | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 19.2 | 19.36 | 19.04 | 19.3 | 19.3 | +0.28 (+1.47%) | 509,250 |
| 15 Oct 2018 | HKD | 18.86 | 19.08 | 18.6 | 19.02 | 19.02 | +0.12 (+0.63%) | 2,399,800 |
| 12 Oct 2018 | HKD | 18.88 | 18.96 | 18.76 | 18.9 | 18.9 | +0.08 (+0.43%) | 567,533 |
| 11 Oct 2018 | HKD | 19.66 | 19.66 | 18.8 | 18.82 | 18.82 | -1.23 (-6.13%) | 941,950 |
| 10 Oct 2018 | HKD | 20.3 | 20.7 | 19.86 | 20.05 | 20.05 | -0.5 (-2.43%) | 528,786 |
| 9 Oct 2018 | HKD | 21 | 21.05 | 20.25 | 20.55 | 20.55 | -0.45 (-2.14%) | 561,250 |
| 8 Oct 2018 | HKD | 20.8 | 21.3 | 20.7 | 21 | 21 | +0.15 (+0.72%) | 2,139,501 |
| 5 Oct 2018 | HKD | 20.75 | 21.05 | 20.7 | 20.85 | 20.85 | -0.15 (-0.71%) | 306,500 |
| 4 Oct 2018 | HKD | 21 | 21.05 | 20.55 | 21 | 21 | -0.15 (-0.71%) | 335,104 |
| 3 Oct 2018 | HKD | 20.65 | 21.25 | 20.65 | 21.15 | 21.15 | +0.15 (+0.71%) | 568,500 |
| 2 Oct 2018 | HKD | 21.85 | 21.95 | 20.6 | 21 | 21 | -1.1 (-4.98%) | 861,169 |
| 1 Oct 2018 | HKD | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 21.55 | 22.1 | 21.55 | 22.1 | 22.1 | +0.55 (+2.55%) | 547,678 |
| 27 Sep 2018 | HKD | 21.25 | 21.95 | 21.25 | 21.55 | 21.55 | +0.1 (+0.47%) | 419,702 |
| 26 Sep 2018 | HKD | 21.8 | 22 | 21.1 | 21.45 | 21.45 | +0.05 (+0.23%) | 885,554 |
| 25 Sep 2018 | HKD | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 21.45 | 21.8 | 21.1 | 21.4 | 21.4 | +0.2 (+0.94%) | 2,734,542 |
| 21 Sep 2018 | HKD | 21.85 | 22.1 | 21.2 | 21.2 | 21.2 | -0.45 (-2.08%) | 1,127,057 |
| 20 Sep 2018 | HKD | 21.8 | 22 | 21.5 | 21.65 | 21.65 | -0.1 (-0.46%) | 582,813 |
| 19 Sep 2018 | HKD | 21.85 | 21.9 | 21.55 | 21.75 | 21.75 | +0.15 (+0.69%) | 246,487 |
| 18 Sep 2018 | HKD | 21.8 | 21.8 | 21.4 | 21.6 | 21.6 | -0.25 (-1.14%) | 277,250 |
| 17 Sep 2018 | HKD | 21.9 | 22.1 | 21.7 | 21.85 | 21.85 | +0.1 (+0.46%) | 147,500 |
| 14 Sep 2018 | HKD | 21.4 | 21.9 | 21.4 | 21.75 | 21.75 | +0.4 (+1.87%) | 163,900 |
