| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 11.5 | 11.8 | 11.42 | 11.74 | 11.74 | +0.58 (+5.20%) | 22,278,226 |
| 12 Sep 2018 | HKD | 12 | 12.06 | 11.1 | 11.16 | 11.16 | -0.82 (-6.84%) | 19,741,806 |
| 11 Sep 2018 | HKD | 12.68 | 12.68 | 11.8 | 11.98 | 11.98 | -0.96 (-7.42%) | 15,116,523 |
| 10 Sep 2018 | HKD | 13.42 | 13.5 | 12.78 | 12.94 | 12.94 | -0.48 (-3.58%) | 7,616,675 |
| 7 Sep 2018 | HKD | 13.9 | 13.94 | 13.16 | 13.42 | 13.42 | -0.46 (-3.31%) | 10,104,930 |
| 6 Sep 2018 | HKD | 14.48 | 14.54 | 13.84 | 13.88 | 13.88 | -0.54 (-3.74%) | 9,814,000 |
| 5 Sep 2018 | HKD | 14.76 | 14.82 | 14.32 | 14.42 | 14.42 | -0.42 (-2.83%) | 5,716,724 |
| 4 Sep 2018 | HKD | 14.86 | 14.98 | 14.3 | 14.84 | 14.84 | +0.28 (+1.92%) | 4,452,489 |
| 3 Sep 2018 | HKD | 15.06 | 15.2 | 14.46 | 14.56 | 14.56 | -0.24 (-1.62%) | 4,960,800 |
| 31 Aug 2018 | HKD | 14.56 | 15.16 | 14.56 | 14.8 | 14.8 | -0.26 (-1.73%) | 6,267,396 |
| 30 Aug 2018 | HKD | 15.1 | 15.26 | 14.96 | 15.06 | 15.06 | -0.04 (-0.26%) | 3,151,406 |
| 29 Aug 2018 | HKD | 15.28 | 15.28 | 15 | 15.1 | 15.1 | -0.22 (-1.44%) | 4,726,704 |
| 28 Aug 2018 | HKD | 15.22 | 15.48 | 14.92 | 15.32 | 15.32 | +0.1 (+0.66%) | 5,546,018 |
| 27 Aug 2018 | HKD | 14.9 | 15.4 | 14.88 | 15.22 | 15.22 | +0.42 (+2.84%) | 11,391,828 |
| 24 Aug 2018 | HKD | 14.52 | 14.88 | 14.38 | 14.8 | 14.8 | +0.18 (+1.23%) | 3,859,118 |
| 23 Aug 2018 | HKD | 14.52 | 14.7 | 14.32 | 14.62 | 14.62 | +0.1 (+0.69%) | 4,290,400 |
| 22 Aug 2018 | HKD | 14.5 | 14.58 | 14.14 | 14.52 | 14.52 | +0.26 (+1.82%) | 8,698,121 |
| 21 Aug 2018 | HKD | 14.3 | 14.84 | 14.18 | 14.26 | 14.26 | +0.16 (+1.13%) | 20,471,733 |
| 20 Aug 2018 | HKD | 13.68 | 14.1 | 13.68 | 14.1 | 14.1 | +0.42 (+3.07%) | 9,666,100 |
| 17 Aug 2018 | HKD | 13.84 | 14.02 | 13.54 | 13.68 | 13.68 | 0.0 (0.0%) | 7,686,106 |
| 16 Aug 2018 | HKD | 14.28 | 14.38 | 13.6 | 13.68 | 13.68 | -0.5 (-3.53%) | 19,483,735 |
| 15 Aug 2018 | HKD | 15 | 15.04 | 14.02 | 14.18 | 14.18 | -0.78 (-5.21%) | 21,533,897 |
| 14 Aug 2018 | HKD | 15.9 | 15.98 | 14.88 | 14.96 | 14.96 | -0.98 (-6.15%) | 15,723,971 |
| 13 Aug 2018 | HKD | 16.22 | 16.24 | 15.72 | 15.94 | 15.94 | -0.52 (-3.16%) | 9,913,722 |
| 10 Aug 2018 | HKD | 16.2 | 16.5 | 15.96 | 16.46 | 16.46 | +0.26 (+1.60%) | 6,676,098 |
| 9 Aug 2018 | HKD | 16 | 16.22 | 15.68 | 16.2 | 16.2 | +0.1 (+0.62%) | 10,024,203 |
| 8 Aug 2018 | HKD | 16.4 | 16.5 | 16.04 | 16.1 | 16.1 | -0.3 (-1.83%) | 7,050,035 |
| 7 Aug 2018 | HKD | 16.28 | 16.6 | 15.98 | 16.4 | 16.4 | +0.36 (+2.24%) | 11,448,926 |
| 6 Aug 2018 | HKD | 16.4 | 16.68 | 15.88 | 16.04 | 16.04 | -0.62 (-3.72%) | 15,784,407 |
| 3 Aug 2018 | HKD | 16.36 | 16.78 | 16.34 | 16.66 | 16.66 | +0.32 (+1.96%) | 18,206,966 |
