| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | HKD | 52.85 | 54.3 | 52.5 | 54 | 54 | +0.9 (+1.69%) | 2,720,821 |
| 18 Sep 2018 | HKD | 51.75 | 53.55 | 51.55 | 53.1 | 53.1 | +0.8 (+1.53%) | 2,924,586 |
| 17 Sep 2018 | HKD | 52.85 | 53 | 52.1 | 52.3 | 52.3 | -1.2 (-2.24%) | 1,288,717 |
| 14 Sep 2018 | HKD | 52.65 | 53.8 | 52.5 | 53.5 | 53.5 | +1.15 (+2.20%) | 2,085,827 |
| 13 Sep 2018 | HKD | 52.9 | 53 | 51.7 | 52.35 | 52.35 | +0.45 (+0.87%) | 2,768,164 |
| 12 Sep 2018 | HKD | 50.85 | 51.9 | 49.85 | 51.9 | 51.9 | +1.05 (+2.06%) | 3,459,991 |
| 11 Sep 2018 | HKD | 50.7 | 50.95 | 50.05 | 50.85 | 50.85 | -0.35 (-0.68%) | 3,854,951 |
| 10 Sep 2018 | HKD | 49.8 | 51.45 | 49.8 | 51.2 | 51.2 | +1 (+1.99%) | 4,248,416 |
| 7 Sep 2018 | HKD | 49.65 | 50.4 | 49.5 | 50.2 | 50.2 | +0.3 (+0.60%) | 2,853,225 |
| 6 Sep 2018 | HKD | 49.5 | 50.7 | 49.25 | 49.9 | 49.9 | +0.15 (+0.30%) | 2,822,554 |
| 5 Sep 2018 | HKD | 51.2 | 51.35 | 49.5 | 49.75 | 49.75 | -1.65 (-3.21%) | 2,917,764 |
| 4 Sep 2018 | HKD | 51.2 | 51.9 | 51.1 | 51.4 | 51.4 | -0.15 (-0.29%) | 1,444,711 |
| 3 Sep 2018 | HKD | 52 | 52.15 | 51.25 | 51.55 | 51.55 | -0.5 (-0.96%) | 998,210 |
| 31 Aug 2018 | HKD | 51.7 | 52.4 | 51.65 | 52.05 | 52.05 | +0.2 (+0.39%) | 3,548,424 |
| 30 Aug 2018 | HKD | 52.8 | 52.9 | 51.75 | 51.85 | 51.85 | -0.6 (-1.14%) | 2,480,929 |
| 29 Aug 2018 | HKD | 51.35 | 52.45 | 51.35 | 52.45 | 52.45 | +0.85 (+1.65%) | 2,584,206 |
| 28 Aug 2018 | HKD | 52.7 | 52.7 | 51.3 | 51.6 | 51.6 | -0.75 (-1.43%) | 1,755,758 |
| 27 Aug 2018 | HKD | 51.5 | 52.35 | 50.8 | 52.35 | 52.35 | +1.3 (+2.55%) | 2,143,979 |
| 24 Aug 2018 | HKD | 50.5 | 51.3 | 50.5 | 51.05 | 51.05 | +0.25 (+0.49%) | 1,857,468 |
| 23 Aug 2018 | HKD | 51.3 | 51.6 | 50.65 | 50.8 | 50.8 | -0.2 (-0.39%) | 2,812,168 |
| 22 Aug 2018 | HKD | 51.55 | 52.25 | 50.3 | 51 | 51 | -1.9 (-3.59%) | 5,188,859 |
| 21 Aug 2018 | HKD | 53.4 | 53.7 | 52.75 | 52.9 | 52.9 | -0.55 (-1.03%) | 4,580,723 |
| 20 Aug 2018 | HKD | 53.45 | 53.85 | 53.2 | 53.45 | 53.45 | +0.35 (+0.66%) | 1,985,694 |
| 17 Aug 2018 | HKD | 53.05 | 53.45 | 52.8 | 53.1 | 53.1 | +0.45 (+0.85%) | 3,450,395 |
| 16 Aug 2018 | HKD | 52.8 | 53.55 | 52.25 | 52.65 | 52.65 | -0.2 (-0.38%) | 5,206,820 |
| 15 Aug 2018 | HKD | 54.4 | 54.4 | 52.5 | 52.85 | 52.85 | -1.25 (-2.31%) | 4,390,864 |
| 14 Aug 2018 | HKD | 54.2 | 54.6 | 53.35 | 54.1 | 54.1 | +0.2 (+0.37%) | 2,675,787 |
| 13 Aug 2018 | HKD | 54.8 | 55.05 | 53.1 | 53.9 | 53.9 | -1.1 (-2.00%) | 1,862,011 |
| 10 Aug 2018 | HKD | 56.2 | 56.4 | 54.8 | 55 | 55 | -1.35 (-2.40%) | 2,776,059 |
| 9 Aug 2018 | HKD | 57 | 57.45 | 56.2 | 56.35 | 56.35 | -0.9 (-1.57%) | 2,423,544 |
