| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | HKD | 13.2 | 14.16 | 13.2 | 14 | 14 | +0.24 (+1.74%) | 65,100 |
| 31 Oct 2018 | HKD | 14 | 14 | 13.68 | 13.76 | 13.76 | +0.64 (+4.88%) | 16,500 |
| 30 Oct 2018 | HKD | 13.04 | 13.12 | 13 | 13.12 | 13.12 | -0.18 (-1.35%) | 9,900 |
| 29 Oct 2018 | HKD | 13.2 | 13.3 | 13.08 | 13.3 | 13.3 | 0.0 (0.0%) | 84,900 |
| 26 Oct 2018 | HKD | 13.18 | 13.4 | 13.18 | 13.3 | 13.3 | -0.1 (-0.75%) | 21,000 |
| 25 Oct 2018 | HKD | 13.52 | 13.52 | 13.2 | 13.4 | 13.4 | -0.42 (-3.04%) | 7,800 |
| 24 Oct 2018 | HKD | 14 | 14.34 | 13.72 | 13.82 | 13.82 | -0.18 (-1.29%) | 227,400 |
| 23 Oct 2018 | HKD | 14.02 | 14.08 | 13.72 | 14 | 14 | -0.3 (-2.10%) | 160,500 |
| 22 Oct 2018 | HKD | 13.2 | 14.36 | 13.2 | 14.3 | 14.3 | +0.88 (+6.56%) | 425,700 |
| 19 Oct 2018 | HKD | 12.6 | 13.46 | 12.5 | 13.42 | 13.42 | -0.04 (-0.30%) | 199,800 |
| 18 Oct 2018 | HKD | 13.3 | 13.5 | 13.2 | 13.46 | 13.46 | +0.2 (+1.51%) | 30,000 |
| 17 Oct 2018 | HKD | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 13.08 | 13.48 | 12.92 | 13.26 | 13.26 | +0.18 (+1.38%) | 27,900 |
| 15 Oct 2018 | HKD | 13.12 | 13.12 | 13.06 | 13.08 | 13.08 | -0.38 (-2.82%) | 28,800 |
| 12 Oct 2018 | HKD | 12.92 | 13.5 | 12.92 | 13.46 | 13.46 | +0.46 (+3.54%) | 65,400 |
| 11 Oct 2018 | HKD | 12.5 | 13.04 | 12.5 | 13 | 13 | -0.06 (-0.46%) | 690,000 |
| 10 Oct 2018 | HKD | 13.06 | 13.3 | 13.04 | 13.06 | 13.06 | -0.02 (-0.15%) | 228,300 |
| 9 Oct 2018 | HKD | 13 | 13.14 | 12.6 | 13.08 | 13.08 | +0.04 (+0.31%) | 249,300 |
| 8 Oct 2018 | HKD | 13.42 | 13.6 | 13 | 13.04 | 13.04 | -0.62 (-4.54%) | 187,500 |
| 5 Oct 2018 | HKD | 13.74 | 13.82 | 13.6 | 13.66 | 13.66 | -0.34 (-2.43%) | 99,000 |
| 4 Oct 2018 | HKD | 14.32 | 14.48 | 13.9 | 14 | 14 | -0.42 (-2.91%) | 243,300 |
| 3 Oct 2018 | HKD | 14.2 | 14.42 | 14.2 | 14.42 | 14.42 | +0.04 (+0.28%) | 266,700 |
| 2 Oct 2018 | HKD | 14.46 | 14.46 | 14.2 | 14.38 | 14.38 | -0.08 (-0.55%) | 274,500 |
| 1 Oct 2018 | HKD | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 14.46 | 14.5 | 14.4 | 14.46 | 14.46 | 0.0 (0.0%) | 511,600 |
| 27 Sep 2018 | HKD | 14.36 | 14.58 | 14.36 | 14.46 | 14.46 | -0.04 (-0.28%) | 253,500 |
| 26 Sep 2018 | HKD | 14.34 | 14.5 | 14.34 | 14.5 | 14.5 | 0.0 (0.0%) | 651,900 |
| 25 Sep 2018 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 14.5 | 14.52 | 14.32 | 14.5 | 14.5 | 0.0 (0.0%) | 1,175,400 |
| 21 Sep 2018 | HKD | 14.48 | 14.52 | 14.3 | 14.5 | 14.5 | +0.1 (+0.69%) | 378,600 |
