| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | HKD | 80.9 | 80.9 | 77.2 | 80.15 | 80.15 | 0.0 (0.0%) | 4,642,369 |
| 20 Sep 2018 | HKD | 85.4 | 85.4 | 79.45 | 80.15 | 80.15 | +0.85 (+1.07%) | 4,640,132 |
| 19 Sep 2018 | HKD | 78.2 | 79.5 | 77.05 | 79.3 | 79.3 | +1.75 (+2.26%) | 4,016,532 |
| 18 Sep 2018 | HKD | 77.8 | 78 | 75.3 | 77.55 | 77.55 | 0.0 (0.0%) | 4,147,320 |
| 17 Sep 2018 | HKD | 79.8 | 80.6 | 77 | 77.55 | 77.55 | -4.85 (-5.89%) | 4,415,524 |
| 14 Sep 2018 | HKD | 78.4 | 83 | 77 | 82.4 | 82.4 | +4.3 (+5.51%) | 6,624,190 |
| 13 Sep 2018 | HKD | 80 | 81.5 | 76.65 | 78.1 | 78.1 | +0.25 (+0.32%) | 8,291,731 |
| 12 Sep 2018 | HKD | 77.3 | 78.4 | 75.5 | 77.85 | 77.85 | +0.55 (+0.71%) | 4,004,932 |
| 11 Sep 2018 | HKD | 79.05 | 79.4 | 77.05 | 77.3 | 77.3 | -2.4 (-3.01%) | 4,993,933 |
| 10 Sep 2018 | HKD | 82.1 | 82.35 | 78.25 | 79.7 | 79.7 | -3 (-3.63%) | 6,511,115 |
| 7 Sep 2018 | HKD | 83.4 | 84.2 | 82.35 | 82.7 | 82.7 | -2.15 (-2.53%) | 4,036,059 |
| 6 Sep 2018 | HKD | 85 | 86.5 | 83.5 | 84.85 | 84.85 | -0.95 (-1.11%) | 8,158,261 |
| 5 Sep 2018 | HKD | 86.8 | 88.05 | 85.25 | 85.8 | 85.8 | -2.7 (-3.05%) | 4,472,206 |
| 4 Sep 2018 | HKD | 85.5 | 88.75 | 84.2 | 88.5 | 88.5 | +2.2 (+2.55%) | 4,175,673 |
| 3 Sep 2018 | HKD | 87.2 | 87.5 | 84.85 | 86.3 | 86.3 | -0.7 (-0.80%) | 5,830,684 |
| 31 Aug 2018 | HKD | 82.2 | 87 | 82.2 | 87 | 87 | +2.7 (+3.20%) | 7,705,864 |
| 30 Aug 2018 | HKD | 86.9 | 86.9 | 84 | 84.3 | 84.3 | -1.65 (-1.92%) | 4,954,859 |
| 29 Aug 2018 | HKD | 85.5 | 86.95 | 84.7 | 85.95 | 85.95 | +1.1 (+1.30%) | 5,379,917 |
| 28 Aug 2018 | HKD | 86.3 | 87.8 | 84.1 | 84.85 | 84.85 | -0.15 (-0.18%) | 9,931,915 |
| 27 Aug 2018 | HKD | 88 | 88 | 83.65 | 85 | 85 | +2.65 (+3.22%) | 9,066,219 |
| 24 Aug 2018 | HKD | 83.65 | 84.45 | 81.6 | 82.35 | 82.35 | -2.3 (-2.72%) | 7,764,364 |
| 23 Aug 2018 | HKD | 86.5 | 87 | 83.7 | 84.65 | 84.65 | -3.7 (-4.19%) | 13,001,142 |
| 22 Aug 2018 | HKD | 89.2 | 89.4 | 78 | 88.35 | 88.35 | +1.15 (+1.32%) | 22,671,675 |
| 21 Aug 2018 | HKD | 81.5 | 87.9 | 80.6 | 87.2 | 87.2 | +6.9 (+8.59%) | 10,626,826 |
| 20 Aug 2018 | HKD | 81 | 81.45 | 79.2 | 80.3 | 80.3 | -0.55 (-0.68%) | 10,356,428 |
| 17 Aug 2018 | HKD | 84.8 | 88 | 78.15 | 80.85 | 80.85 | -2.5 (-3.00%) | 6,909,179 |
| 16 Aug 2018 | HKD | 81.5 | 87.1 | 81.5 | 83.35 | 83.35 | -0.75 (-0.89%) | 6,406,259 |
| 15 Aug 2018 | HKD | 86 | 86.5 | 83.9 | 84.1 | 84.1 | -1.65 (-1.92%) | 6,985,387 |
| 14 Aug 2018 | HKD | 89 | 90 | 84.2 | 85.75 | 85.75 | -6.6 (-7.15%) | 9,862,983 |
| 13 Aug 2018 | HKD | 91.55 | 93.75 | 90.9 | 92.35 | 92.35 | -2.55 (-2.69%) | 4,113,623 |
