| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | HKD | 69 | 69.5 | 64 | 67.1 | 67.1 | +2.75 (+4.27%) | 14,565,288 |
| 1 Nov 2018 | HKD | 61.95 | 64.5 | 60.6 | 64.35 | 64.35 | +4.7 (+7.88%) | 10,715,746 |
| 31 Oct 2018 | HKD | 58.7 | 61.35 | 58.15 | 59.65 | 59.65 | +2.7 (+4.74%) | 8,067,789 |
| 30 Oct 2018 | HKD | 56.4 | 58.45 | 56.4 | 56.95 | 56.95 | -0.95 (-1.64%) | 4,642,060 |
| 29 Oct 2018 | HKD | 57.2 | 58.45 | 56.5 | 57.9 | 57.9 | +1.7 (+3.02%) | 7,683,785 |
| 26 Oct 2018 | HKD | 59.8 | 60.15 | 55.25 | 56.2 | 56.2 | -2.8 (-4.75%) | 9,983,174 |
| 25 Oct 2018 | HKD | 62 | 62 | 58.75 | 59 | 59 | -4.75 (-7.45%) | 10,330,399 |
| 24 Oct 2018 | HKD | 63.8 | 66.15 | 63.2 | 63.75 | 63.75 | -0.8 (-1.24%) | 8,951,318 |
| 23 Oct 2018 | HKD | 67.8 | 68 | 64.05 | 64.55 | 64.55 | -2.45 (-3.66%) | 8,207,018 |
| 22 Oct 2018 | HKD | 65.7 | 68.7 | 64.75 | 67 | 67 | +2.3 (+3.55%) | 11,968,241 |
| 19 Oct 2018 | HKD | 64.9 | 65.95 | 63.55 | 64.7 | 64.7 | -1.15 (-1.75%) | 11,040,809 |
| 18 Oct 2018 | HKD | 68.2 | 68.2 | 65.3 | 65.85 | 65.85 | -0.4 (-0.60%) | 6,758,570 |
| 17 Oct 2018 | HKD | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 67.9 | 68 | 64.65 | 66.25 | 66.25 | -0.25 (-0.38%) | 7,164,552 |
| 15 Oct 2018 | HKD | 70 | 70.8 | 66 | 66.5 | 66.5 | -5.5 (-7.64%) | 9,581,538 |
| 12 Oct 2018 | HKD | 69.65 | 72 | 68.55 | 72 | 72 | +2.05 (+2.93%) | 10,445,767 |
| 11 Oct 2018 | HKD | 73 | 73 | 69.5 | 69.95 | 69.95 | -5.5 (-7.29%) | 9,897,870 |
| 10 Oct 2018 | HKD | 77.2 | 77.3 | 75.2 | 75.45 | 75.45 | -0.7 (-0.92%) | 2,796,542 |
| 9 Oct 2018 | HKD | 78.5 | 78.5 | 75.55 | 76.15 | 76.15 | -0.5 (-0.65%) | 4,400,244 |
| 8 Oct 2018 | HKD | 79.75 | 79.75 | 76 | 76.65 | 76.65 | -1.65 (-2.11%) | 5,227,897 |
| 5 Oct 2018 | HKD | 80 | 80 | 75.55 | 78.3 | 78.3 | -1.75 (-2.19%) | 7,617,734 |
| 4 Oct 2018 | HKD | 80 | 82.35 | 78.05 | 80.05 | 80.05 | +0.6 (+0.76%) | 8,462,982 |
| 3 Oct 2018 | HKD | 78.2 | 80 | 78.15 | 79.45 | 79.45 | -0.3 (-0.38%) | 3,894,521 |
| 2 Oct 2018 | HKD | 81.5 | 81.75 | 79.4 | 79.75 | 79.75 | -1.55 (-1.91%) | 3,952,380 |
| 1 Oct 2018 | HKD | 81.3 | 81.3 | 81.3 | 81.3 | 81.3 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 82.5 | 82.5 | 80.65 | 81.3 | 81.3 | -0.25 (-0.31%) | 2,557,541 |
| 27 Sep 2018 | HKD | 82.4 | 82.75 | 80.4 | 81.55 | 81.55 | -0.85 (-1.03%) | 2,965,658 |
| 26 Sep 2018 | HKD | 80.5 | 82.45 | 79.3 | 82.4 | 82.4 | +3.05 (+3.84%) | 4,109,809 |
| 25 Sep 2018 | HKD | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 80.1 | 80.1 | 78.15 | 79.35 | 79.35 | -0.8 (-1.00%) | 2,200,400 |
