| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2018 | HKD | 97.8 | 98.7 | 94.6 | 94.9 | 94.9 | -2.9 (-2.97%) | 3,881,522 |
| 9 Aug 2018 | HKD | 97 | 99.75 | 95.15 | 97.8 | 97.8 | +0.5 (+0.51%) | 2,643,662 |
| 8 Aug 2018 | HKD | 99.9 | 99.9 | 95.5 | 97.3 | 97.3 | +0.3 (+0.31%) | 3,129,050 |
| 7 Aug 2018 | HKD | 95 | 97.25 | 93.9 | 97 | 97 | +1.65 (+1.73%) | 2,898,366 |
| 6 Aug 2018 | HKD | 95.05 | 97.65 | 94.3 | 95.35 | 95.35 | +0.8 (+0.85%) | 2,295,322 |
| 3 Aug 2018 | HKD | 95.65 | 95.8 | 92.9 | 94.55 | 94.55 | +0.1 (+0.11%) | 3,513,590 |
| 2 Aug 2018 | HKD | 97.3 | 97.9 | 92.75 | 94.45 | 94.45 | -3.4 (-3.47%) | 4,869,890 |
| 1 Aug 2018 | HKD | 103 | 103 | 96.8 | 97.85 | 97.85 | -2.15 (-2.15%) | 5,908,744 |
| 31 Jul 2018 | HKD | 100 | 101.2 | 98.1 | 100 | 100 | -0.4 (-0.40%) | 10,158,064 |
| 30 Jul 2018 | HKD | 100.4 | 101.2 | 99.35 | 100.4 | 100.4 | -0.6 (-0.59%) | 3,218,038 |
| 27 Jul 2018 | HKD | 100 | 101.7 | 98.35 | 101 | 101 | +0.9 (+0.90%) | 1,794,437 |
| 26 Jul 2018 | HKD | 101.2 | 102.2 | 99.1 | 100.1 | 100.1 | -0.8 (-0.79%) | 5,133,352 |
| 25 Jul 2018 | HKD | 99 | 102.8 | 97.6 | 100.9 | 100.9 | +2.9 (+2.96%) | 6,470,786 |
| 24 Jul 2018 | HKD | 97.8 | 99.7 | 96.55 | 98 | 98 | +0.2 (+0.20%) | 6,447,432 |
| 23 Jul 2018 | HKD | 100 | 100.4 | 96.8 | 97.8 | 97.8 | -2.2 (-2.20%) | 5,746,575 |
| 20 Jul 2018 | HKD | 101.5 | 103.3 | 98.6 | 100 | 100 | -1.6 (-1.57%) | 9,276,943 |
| 19 Jul 2018 | HKD | 104.4 | 104.5 | 100.7 | 101.6 | 101.6 | -1.7 (-1.65%) | 6,379,636 |
| 18 Jul 2018 | HKD | 107.3 | 108.1 | 102 | 103.3 | 103.3 | -4.5 (-4.17%) | 11,485,596 |
| 17 Jul 2018 | HKD | 111.8 | 111.8 | 106.5 | 107.8 | 107.8 | -2.3 (-2.09%) | 3,810,359 |
| 16 Jul 2018 | HKD | 109 | 110.9 | 108.2 | 110.1 | 110.1 | +1.8 (+1.66%) | 3,627,524 |
| 13 Jul 2018 | HKD | 107 | 111.4 | 105 | 108.3 | 108.3 | +2.6 (+2.46%) | 7,979,901 |
| 12 Jul 2018 | HKD | 105.8 | 106.5 | 103.2 | 105.7 | 105.7 | +0.7 (+0.67%) | 4,846,387 |
| 11 Jul 2018 | HKD | 102.1 | 105.5 | 101.2 | 105 | 105 | -0.9 (-0.85%) | 4,956,913 |
| 10 Jul 2018 | HKD | 107.5 | 108 | 104.4 | 105.9 | 105.9 | -1.2 (-1.12%) | 4,316,256 |
| 9 Jul 2018 | HKD | 108.5 | 109.1 | 106.3 | 107.1 | 107.1 | +1.2 (+1.13%) | 4,337,848 |
| 6 Jul 2018 | HKD | 107 | 108.1 | 103.8 | 105.9 | 105.9 | +0.4 (+0.38%) | 4,916,525 |
| 5 Jul 2018 | HKD | 103.9 | 106.3 | 103.3 | 105.5 | 105.5 | +1.6 (+1.54%) | 6,540,731 |
| 4 Jul 2018 | HKD | 106.1 | 106.6 | 102.1 | 103.9 | 103.9 | -4.1 (-3.80%) | 7,194,940 |
| 3 Jul 2018 | HKD | 108.2 | 108.5 | 103.9 | 108 | 108 | -2.5 (-2.26%) | 7,265,440 |
| 2 Jul 2018 | HKD | 110.5 | 110.5 | 110.5 | 110.5 | 110.5 | 0.0 (0.0%) | 0 |
