| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | HKD | 15.56 | 15.69 | 15.5 | 15.65 | 15.65 | +0.07 (+0.45%) | 161,269 |
| 3 Sep 2018 | HKD | 15.66 | 15.66 | 15.51 | 15.58 | 15.58 | -0.02 (-0.13%) | 142,184 |
| 31 Aug 2018 | HKD | 15.72 | 15.72 | 15.54 | 15.6 | 15.6 | -0.14 (-0.89%) | 310,579 |
| 30 Aug 2018 | HKD | 15.73 | 15.8 | 15.7 | 15.74 | 15.74 | -0.1 (-0.63%) | 296,367 |
| 29 Aug 2018 | HKD | 15.82 | 15.85 | 15.77 | 15.84 | 15.84 | +0.03 (+0.19%) | 348,602 |
| 28 Aug 2018 | HKD | 15.8 | 15.85 | 15.75 | 15.81 | 15.81 | +0.14 (+0.89%) | 426,577 |
| 27 Aug 2018 | HKD | 15.56 | 15.72 | 15.51 | 15.67 | 15.67 | +0.15 (+0.97%) | 250,951 |
| 24 Aug 2018 | HKD | 15.5 | 15.63 | 15.43 | 15.52 | 15.52 | -0.02 (-0.13%) | 141,521 |
| 23 Aug 2018 | HKD | 15.49 | 15.62 | 15.4 | 15.54 | 15.54 | +0.05 (+0.32%) | 129,400 |
| 22 Aug 2018 | HKD | 15.55 | 15.55 | 15.36 | 15.49 | 15.49 | +0.03 (+0.19%) | 62,900 |
| 21 Aug 2018 | HKD | 15.38 | 15.61 | 15.33 | 15.46 | 15.46 | +0.12 (+0.78%) | 201,387 |
| 20 Aug 2018 | HKD | 15.25 | 15.37 | 15.22 | 15.34 | 15.34 | +0.09 (+0.59%) | 413,250 |
| 17 Aug 2018 | HKD | 15.55 | 15.56 | 15.22 | 15.25 | 15.25 | -0.27 (-1.74%) | 182,000 |
| 16 Aug 2018 | HKD | 15.33 | 15.52 | 15.16 | 15.52 | 15.52 | +0.17 (+1.11%) | 275,225 |
| 15 Aug 2018 | HKD | 15.78 | 15.8 | 15.29 | 15.35 | 15.35 | -0.27 (-1.73%) | 475,447 |
| 14 Aug 2018 | HKD | 15.7 | 15.7 | 15.56 | 15.62 | 15.62 | -0.08 (-0.51%) | 227,048 |
| 13 Aug 2018 | HKD | 15.73 | 15.75 | 15.63 | 15.7 | 15.7 | -0.04 (-0.25%) | 117,943 |
| 10 Aug 2018 | HKD | 15.84 | 15.89 | 15.73 | 15.74 | 15.74 | -0.1 (-0.63%) | 105,777 |
| 9 Aug 2018 | HKD | 15.61 | 15.85 | 15.61 | 15.84 | 15.84 | +0.16 (+1.02%) | 145,715 |
| 8 Aug 2018 | HKD | 15.61 | 15.85 | 15.61 | 15.68 | 15.68 | +0.04 (+0.26%) | 213,576 |
| 7 Aug 2018 | HKD | 15.42 | 15.69 | 15.42 | 15.64 | 15.64 | +0.31 (+2.02%) | 231,546 |
| 6 Aug 2018 | HKD | 15.82 | 15.89 | 15.33 | 15.33 | 15.33 | -0.49 (-3.10%) | 462,850 |
| 3 Aug 2018 | HKD | 15.92 | 15.92 | 15.75 | 15.82 | 15.82 | -0.11 (-0.69%) | 152,118 |
| 2 Aug 2018 | HKD | 16.15 | 16.16 | 15.68 | 15.93 | 15.93 | -0.21 (-1.30%) | 640,092 |
| 1 Aug 2018 | HKD | 16.2 | 16.31 | 16.07 | 16.14 | 16.14 | -0.01 (-0.06%) | 360,281 |
| 31 Jul 2018 | HKD | 16.19 | 16.23 | 16.1 | 16.15 | 16.15 | 0.0 (0.0%) | 191,366 |
| 30 Jul 2018 | HKD | 16.25 | 16.26 | 16.12 | 16.15 | 16.15 | -0.01 (-0.06%) | 130,600 |
| 27 Jul 2018 | HKD | 16.29 | 16.29 | 16.14 | 16.16 | 16.16 | -0.01 (-0.06%) | 114,300 |
| 26 Jul 2018 | HKD | 16.38 | 16.38 | 16.12 | 16.17 | 16.17 | -0.16 (-0.98%) | 307,100 |
| 25 Jul 2018 | HKD | 16.46 | 16.46 | 16.26 | 16.33 | 16.33 | -0.01 (-0.06%) | 192,900 |
