| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 16.7 | 16.8 | 15.88 | 16.34 | 16.34 | -0.52 (-3.08%) | 10,479,378 |
| 1 Aug 2018 | HKD | 17.12 | 17.48 | 16.72 | 16.86 | 16.86 | -0.02 (-0.12%) | 9,435,429 |
| 31 Jul 2018 | HKD | 16.64 | 17.02 | 16.58 | 16.88 | 16.88 | +0.28 (+1.69%) | 5,495,555 |
| 30 Jul 2018 | HKD | 17.06 | 17.08 | 16.6 | 16.6 | 16.6 | -0.52 (-3.04%) | 7,389,695 |
| 27 Jul 2018 | HKD | 17.66 | 17.76 | 16.98 | 17.12 | 17.12 | -0.56 (-3.17%) | 7,954,920 |
| 26 Jul 2018 | HKD | 18.16 | 18.28 | 17.32 | 17.68 | 17.68 | -0.38 (-2.10%) | 7,710,729 |
| 25 Jul 2018 | HKD | 16.8 | 18.2 | 16.52 | 18.06 | 18.06 | +1.56 (+9.45%) | 16,976,265 |
| 24 Jul 2018 | HKD | 16.46 | 16.82 | 16.36 | 16.5 | 16.5 | +0.14 (+0.86%) | 4,774,817 |
| 23 Jul 2018 | HKD | 16.78 | 16.88 | 16.26 | 16.36 | 16.36 | -0.3 (-1.80%) | 5,110,058 |
| 20 Jul 2018 | HKD | 16.66 | 16.72 | 16.3 | 16.66 | 16.66 | +0.1 (+0.60%) | 10,068,301 |
| 19 Jul 2018 | HKD | 16.86 | 17 | 16.52 | 16.56 | 16.56 | -0.32 (-1.90%) | 3,379,559 |
| 18 Jul 2018 | HKD | 17.32 | 17.44 | 16.88 | 16.88 | 16.88 | -0.38 (-2.20%) | 4,564,178 |
| 17 Jul 2018 | HKD | 17.36 | 17.46 | 17.04 | 17.26 | 17.26 | -0.04 (-0.23%) | 6,978,092 |
| 16 Jul 2018 | HKD | 17.12 | 17.36 | 16.9 | 17.3 | 17.3 | +0.18 (+1.05%) | 6,969,600 |
| 13 Jul 2018 | HKD | 16.72 | 17.28 | 16.72 | 17.12 | 17.12 | +0.44 (+2.64%) | 9,206,436 |
| 12 Jul 2018 | HKD | 16.28 | 16.8 | 16.26 | 16.68 | 16.68 | +0.32 (+1.96%) | 5,515,064 |
| 11 Jul 2018 | HKD | 16.12 | 16.4 | 16.08 | 16.36 | 16.36 | -0.24 (-1.45%) | 14,275,062 |
| 10 Jul 2018 | HKD | 16.64 | 17.4 | 16.4 | 16.6 | 16.6 | +0.1 (+0.61%) | 10,847,431 |
| 9 Jul 2018 | HKD | 16.3 | 16.6 | 16.3 | 16.5 | 16.5 | +0.38 (+2.36%) | 8,913,700 |
| 6 Jul 2018 | HKD | 16.58 | 16.64 | 15.94 | 16.12 | 16.12 | -0.26 (-1.59%) | 10,324,679 |
| 5 Jul 2018 | HKD | 16.62 | 16.92 | 16.18 | 16.38 | 16.38 | -0.46 (-2.73%) | 12,945,200 |
| 4 Jul 2018 | HKD | 16.88 | 17.12 | 16.74 | 16.84 | 16.84 | +0.06 (+0.36%) | 5,844,536 |
| 3 Jul 2018 | HKD | 17 | 17.32 | 16.6 | 16.78 | 16.78 | -1.42 (-7.80%) | 14,123,565 |
| 2 Jul 2018 | HKD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 18.04 | 18.38 | 17.74 | 18.2 | 18.2 | +0.26 (+1.45%) | 7,390,613 |
| 28 Jun 2018 | HKD | 18.02 | 18.16 | 17.64 | 17.94 | 17.94 | -0.58 (-3.13%) | 16,135,696 |
| 27 Jun 2018 | HKD | 19.6 | 19.6 | 18.42 | 18.52 | 18.52 | -1.02 (-5.22%) | 12,466,598 |
| 26 Jun 2018 | HKD | 20.15 | 20.3 | 19.1 | 19.54 | 19.54 | -0.71 (-3.51%) | 7,921,675 |
| 25 Jun 2018 | HKD | 20.7 | 20.75 | 20 | 20.25 | 20.25 | -0.35 (-1.70%) | 4,042,500 |
| 22 Jun 2018 | HKD | 20.7 | 20.9 | 20.3 | 20.6 | 20.6 | +0.05 (+0.24%) | 1,781,319 |
