| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 20.95 | 21.75 | 20.95 | 21.35 | 21.35 | +0.55 (+2.64%) | 437,352 |
| 12 Sep 2018 | HKD | 20.9 | 21.2 | 20.55 | 20.8 | 20.8 | -0.4 (-1.89%) | 384,413 |
| 11 Sep 2018 | HKD | 21.35 | 21.55 | 20.9 | 21.2 | 21.2 | -0.15 (-0.70%) | 340,000 |
| 10 Sep 2018 | HKD | 22 | 22 | 20.9 | 21.35 | 21.35 | -0.6 (-2.73%) | 323,500 |
| 7 Sep 2018 | HKD | 22.65 | 23.8 | 21.85 | 21.95 | 21.95 | -0.85 (-3.73%) | 361,466 |
| 6 Sep 2018 | HKD | 22.9 | 23 | 22.45 | 22.8 | 22.8 | +0.2 (+0.88%) | 654,250 |
| 5 Sep 2018 | HKD | 23.95 | 24.2 | 22.55 | 22.6 | 22.6 | -0.6 (-2.59%) | 299,000 |
| 4 Sep 2018 | HKD | 23 | 23.3 | 22.45 | 23.2 | 23.2 | +0.2 (+0.87%) | 170,750 |
| 3 Sep 2018 | HKD | 23 | 23.1 | 22.9 | 23 | 23 | 0.0 (0.0%) | 263,444 |
| 31 Aug 2018 | HKD | 23.05 | 23.25 | 23 | 23 | 23 | -0.05 (-0.22%) | 224,949 |
| 30 Aug 2018 | HKD | 23.7 | 23.75 | 23.05 | 23.05 | 23.05 | -0.15 (-0.65%) | 147,020 |
| 29 Aug 2018 | HKD | 23.1 | 23.35 | 23 | 23.2 | 23.2 | +0.15 (+0.65%) | 457,953 |
| 28 Aug 2018 | HKD | 23.8 | 23.8 | 22.95 | 23.05 | 23.05 | -0.35 (-1.50%) | 388,520 |
| 27 Aug 2018 | HKD | 24.1 | 24.15 | 23.3 | 23.4 | 23.4 | -0.65 (-2.70%) | 1,141,430 |
| 24 Aug 2018 | HKD | 24.45 | 24.45 | 23.5 | 24.05 | 24.05 | -0.4 (-1.64%) | 779,500 |
| 23 Aug 2018 | HKD | 24.05 | 24.5 | 24 | 24.45 | 24.45 | +0.5 (+2.09%) | 919,944 |
| 22 Aug 2018 | HKD | 23 | 24.4 | 23 | 23.95 | 23.95 | +0.95 (+4.13%) | 635,750 |
| 21 Aug 2018 | HKD | 22.3 | 23.1 | 22.3 | 23 | 23 | +0.75 (+3.37%) | 276,010 |
| 20 Aug 2018 | HKD | 21.2 | 22.25 | 21.1 | 22.25 | 22.25 | +1.15 (+5.45%) | 200,806 |
| 17 Aug 2018 | HKD | 22.1 | 22.3 | 20.85 | 21.1 | 21.1 | -0.9 (-4.09%) | 547,179 |
| 16 Aug 2018 | HKD | 22.05 | 22.65 | 21.8 | 22 | 22 | -0.15 (-0.68%) | 954,500 |
| 15 Aug 2018 | HKD | 22.2 | 22.3 | 22 | 22.15 | 22.15 | -0.05 (-0.23%) | 427,756 |
| 14 Aug 2018 | HKD | 22.2 | 22.25 | 21.85 | 22.2 | 22.2 | 0.0 (0.0%) | 152,250 |
| 13 Aug 2018 | HKD | 22.6 | 22.6 | 22 | 22.2 | 22.2 | -0.55 (-2.42%) | 203,238 |
| 10 Aug 2018 | HKD | 22.85 | 23 | 22.55 | 22.75 | 22.75 | -0.2 (-0.87%) | 180,724 |
| 9 Aug 2018 | HKD | 22.7 | 23.25 | 22.7 | 22.95 | 22.95 | +0.2 (+0.88%) | 116,500 |
| 8 Aug 2018 | HKD | 22.9 | 22.9 | 22.6 | 22.75 | 22.75 | -0.1 (-0.44%) | 178,500 |
| 7 Aug 2018 | HKD | 22.4 | 23 | 22.4 | 22.85 | 22.85 | +0.35 (+1.56%) | 137,000 |
| 6 Aug 2018 | HKD | 23 | 23.1 | 22.45 | 22.5 | 22.5 | -0.35 (-1.53%) | 303,250 |
| 3 Aug 2018 | HKD | 23.35 | 23.35 | 22.65 | 22.85 | 22.85 | -0.35 (-1.51%) | 757,500 |
