| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 23.35 | 23.35 | 23.05 | 23.2 | 23.2 | -0.65 (-2.73%) | 505,500 |
| 1 Aug 2018 | HKD | 23.65 | 23.9 | 23.4 | 23.85 | 23.85 | +0.6 (+2.58%) | 450,844 |
| 31 Jul 2018 | HKD | 23.55 | 23.7 | 23.15 | 23.25 | 23.25 | -0.35 (-1.48%) | 247,726 |
| 30 Jul 2018 | HKD | 23.1 | 23.85 | 23.05 | 23.6 | 23.6 | +0.45 (+1.94%) | 331,592 |
| 27 Jul 2018 | HKD | 23.1 | 23.2 | 23.05 | 23.15 | 23.15 | -0.25 (-1.07%) | 327,500 |
| 26 Jul 2018 | HKD | 23.8 | 23.9 | 23.35 | 23.4 | 23.4 | -0.15 (-0.64%) | 135,522 |
| 25 Jul 2018 | HKD | 23.15 | 23.65 | 22.85 | 23.55 | 23.55 | +0.75 (+3.29%) | 361,721 |
| 24 Jul 2018 | HKD | 22.45 | 22.95 | 22.45 | 22.8 | 22.8 | -0.05 (-0.22%) | 300,500 |
| 23 Jul 2018 | HKD | 22.65 | 22.85 | 22.6 | 22.85 | 22.85 | +0.25 (+1.11%) | 379,956 |
| 20 Jul 2018 | HKD | 23.1 | 23.35 | 22.15 | 22.6 | 22.6 | -1 (-4.24%) | 1,060,546 |
| 19 Jul 2018 | HKD | 23 | 23.6 | 22.75 | 23.6 | 23.6 | +0.95 (+4.19%) | 721,000 |
| 18 Jul 2018 | HKD | 22.7 | 22.8 | 22.5 | 22.65 | 22.65 | +0.15 (+0.67%) | 817,500 |
| 17 Jul 2018 | HKD | 22.3 | 22.65 | 22.3 | 22.5 | 22.5 | -0.2 (-0.88%) | 321,612 |
| 16 Jul 2018 | HKD | 22.65 | 22.75 | 22.25 | 22.7 | 22.7 | -0.05 (-0.22%) | 105,494 |
| 13 Jul 2018 | HKD | 23.2 | 23.2 | 22.55 | 22.75 | 22.75 | -0.05 (-0.22%) | 472,050 |
| 12 Jul 2018 | HKD | 21.8 | 22.9 | 21.8 | 22.8 | 22.8 | +1.05 (+4.83%) | 268,000 |
| 11 Jul 2018 | HKD | 22 | 22.1 | 21.75 | 21.75 | 21.75 | -0.75 (-3.33%) | 244,853 |
| 10 Jul 2018 | HKD | 22.9 | 22.9 | 22.25 | 22.5 | 22.5 | -0.4 (-1.75%) | 348,625 |
| 9 Jul 2018 | HKD | 22.35 | 22.9 | 22.3 | 22.9 | 22.9 | +0.8 (+3.62%) | 249,500 |
| 6 Jul 2018 | HKD | 21.95 | 22.6 | 21.7 | 22.1 | 22.1 | 0.0 (0.0%) | 415,586 |
| 5 Jul 2018 | HKD | 22.5 | 22.5 | 21.8 | 22.1 | 22.1 | -0.3 (-1.34%) | 296,871 |
| 4 Jul 2018 | HKD | 22.5 | 22.8 | 22.15 | 22.4 | 22.4 | +0.15 (+0.67%) | 296,500 |
| 3 Jul 2018 | HKD | 23.1 | 23.25 | 21.75 | 22.25 | 22.25 | -0.6 (-2.63%) | 792,925 |
| 2 Jul 2018 | HKD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 23 | 23.4 | 22.75 | 22.85 | 22.85 | +0.35 (+1.56%) | 495,435 |
| 28 Jun 2018 | HKD | 23.2 | 23.5 | 22.4 | 22.5 | 22.5 | -0.25 (-1.10%) | 708,625 |
| 27 Jun 2018 | HKD | 24.45 | 24.45 | 22.75 | 22.75 | 22.75 | -1.45 (-5.99%) | 582,481 |
| 26 Jun 2018 | HKD | 24.5 | 24.8 | 24.15 | 24.2 | 24.2 | -0.55 (-2.22%) | 666,000 |
| 25 Jun 2018 | HKD | 24 | 24.8 | 24 | 24.75 | 24.75 | +0.75 (+3.13%) | 722,613 |
| 22 Jun 2018 | HKD | 24.2 | 24.25 | 23.65 | 24 | 24 | -0.35 (-1.44%) | 1,212,500 |
