| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | HKD | 14.05 | 14.22 | 13.94 | 14 | 14 | -0.19 (-1.34%) | 336,916 |
| 23 Oct 2018 | HKD | 14.43 | 14.43 | 14.16 | 14.19 | 14.19 | -0.18 (-1.25%) | 429,022 |
| 22 Oct 2018 | HKD | 13.79 | 14.49 | 13.79 | 14.37 | 14.37 | +0.63 (+4.59%) | 341,614 |
| 19 Oct 2018 | HKD | 13.32 | 13.77 | 13.2 | 13.74 | 13.74 | +0.4 (+3.00%) | 310,473 |
| 18 Oct 2018 | HKD | 13.5 | 13.5 | 13.11 | 13.34 | 13.34 | -0.01 (-0.07%) | 246,267 |
| 17 Oct 2018 | HKD | 13.39 | 13.49 | 13.11 | 13.35 | 13.35 | +0.11 (+0.83%) | 339,452 |
| 16 Oct 2018 | HKD | 14.18 | 14.22 | 13.22 | 13.24 | 13.24 | -0.93 (-6.56%) | 388,613 |
| 15 Oct 2018 | HKD | 14.32 | 14.32 | 14.02 | 14.17 | 14.17 | -0.15 (-1.05%) | 114,759 |
| 12 Oct 2018 | HKD | 14.31 | 14.35 | 14.2 | 14.32 | 14.32 | +0.06 (+0.42%) | 216,274 |
| 11 Oct 2018 | HKD | 14.82 | 14.82 | 14.17 | 14.26 | 14.26 | -0.7 (-4.68%) | 498,054 |
| 10 Oct 2018 | HKD | 15.01 | 15.03 | 14.84 | 14.96 | 14.96 | -0.05 (-0.33%) | 299,883 |
| 9 Oct 2018 | HKD | 15.09 | 15.09 | 14.95 | 15.01 | 15.01 | +0.03 (+0.20%) | 119,100 |
| 8 Oct 2018 | HKD | 15.28 | 15.28 | 14.95 | 14.98 | 14.98 | -0.45 (-2.92%) | 347,800 |
| 28 Sep 2018 | HKD | 15.33 | 15.49 | 15.33 | 15.43 | 15.43 | +0.19 (+1.25%) | 203,356 |
| 27 Sep 2018 | HKD | 15.35 | 15.37 | 15.22 | 15.24 | 15.24 | -0.11 (-0.72%) | 145,004 |
| 26 Sep 2018 | HKD | 15.34 | 15.45 | 15.08 | 15.35 | 15.35 | +0.04 (+0.26%) | 214,926 |
| 25 Sep 2018 | HKD | 15.3 | 15.38 | 15.19 | 15.31 | 15.31 | -0.16 (-1.03%) | 220,784 |
| 21 Sep 2018 | HKD | 15.06 | 15.47 | 15.03 | 15.47 | 15.47 | +0.38 (+2.52%) | 763,600 |
| 20 Sep 2018 | HKD | 15.2 | 15.2 | 15.04 | 15.09 | 15.09 | +0.05 (+0.33%) | 198,996 |
| 19 Sep 2018 | HKD | 14.99 | 15.06 | 14.91 | 15.04 | 15.04 | +0.06 (+0.40%) | 508,131 |
| 18 Sep 2018 | HKD | 14.94 | 15 | 14.9 | 14.98 | 14.98 | +0.09 (+0.60%) | 228,164 |
| 17 Sep 2018 | HKD | 15.05 | 15.1 | 14.88 | 14.89 | 14.89 | -0.15 (-1.00%) | 187,881 |
| 14 Sep 2018 | HKD | 15.06 | 15.14 | 15.02 | 15.04 | 15.04 | -0.01 (-0.07%) | 154,865 |
| 13 Sep 2018 | HKD | 15.09 | 15.13 | 14.99 | 15.05 | 15.05 | +0.07 (+0.47%) | 133,710 |
| 12 Sep 2018 | HKD | 15.2 | 15.22 | 14.9 | 14.98 | 14.98 | -0.24 (-1.58%) | 360,609 |
| 11 Sep 2018 | HKD | 15.31 | 15.46 | 15.19 | 15.22 | 15.22 | -0.12 (-0.78%) | 248,755 |
| 10 Sep 2018 | HKD | 15.5 | 15.5 | 15.31 | 15.34 | 15.34 | -0.14 (-0.90%) | 107,354 |
| 7 Sep 2018 | HKD | 15.58 | 15.58 | 15.44 | 15.48 | 15.48 | 0.0 (0.0%) | 154,294 |
| 6 Sep 2018 | HKD | 15.48 | 15.6 | 15.48 | 15.48 | 15.48 | -0.01 (-0.06%) | 176,459 |
| 5 Sep 2018 | HKD | 15.65 | 15.66 | 15.49 | 15.49 | 15.49 | -0.16 (-1.02%) | 134,619 |
