| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 25.05 | 25.25 | 24.75 | 25.25 | 25.25 | -0.05 (-0.20%) | 2,339,062 |
| 24 Oct 2018 | HKD | 25.65 | 25.7 | 25.15 | 25.3 | 25.3 | -0.15 (-0.59%) | 1,383,029 |
| 23 Oct 2018 | HKD | 26.25 | 26.25 | 25.3 | 25.45 | 25.45 | -0.8 (-3.05%) | 1,793,128 |
| 22 Oct 2018 | HKD | 25.7 | 26.3 | 25.7 | 26.25 | 26.25 | +0.4 (+1.55%) | 706,797 |
| 19 Oct 2018 | HKD | 25.8 | 26.2 | 25.7 | 25.85 | 25.85 | -0.25 (-0.96%) | 1,320,016 |
| 18 Oct 2018 | HKD | 25.7 | 26.2 | 25.7 | 26.1 | 26.1 | 0.0 (0.0%) | 1,543,376 |
| 17 Oct 2018 | HKD | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 26.2 | 26.35 | 25.95 | 26.1 | 26.1 | -0.1 (-0.38%) | 1,179,915 |
| 15 Oct 2018 | HKD | 26.7 | 26.7 | 26.2 | 26.2 | 26.2 | -0.35 (-1.32%) | 917,902 |
| 12 Oct 2018 | HKD | 26.8 | 26.9 | 26.35 | 26.55 | 26.55 | -0.25 (-0.93%) | 1,211,582 |
| 11 Oct 2018 | HKD | 27 | 27.55 | 26.65 | 26.8 | 26.8 | -0.9 (-3.25%) | 1,310,081 |
| 10 Oct 2018 | HKD | 27.7 | 27.9 | 27.5 | 27.7 | 27.7 | 0.0 (0.0%) | 991,990 |
| 9 Oct 2018 | HKD | 27.7 | 27.85 | 27.15 | 27.7 | 27.7 | +0.1 (+0.36%) | 1,476,652 |
| 8 Oct 2018 | HKD | 27.85 | 28.2 | 27.6 | 27.6 | 27.6 | -0.35 (-1.25%) | 953,124 |
| 5 Oct 2018 | HKD | 28.2 | 28.35 | 27.7 | 27.95 | 27.95 | -0.4 (-1.41%) | 1,612,725 |
| 4 Oct 2018 | HKD | 28.95 | 29 | 28.3 | 28.35 | 28.35 | -0.45 (-1.56%) | 1,569,120 |
| 3 Oct 2018 | HKD | 28.8 | 29.1 | 28.7 | 28.8 | 28.8 | -0.1 (-0.35%) | 1,490,931 |
| 2 Oct 2018 | HKD | 29.05 | 29.35 | 28.8 | 28.9 | 28.9 | -0.3 (-1.03%) | 1,638,380 |
| 1 Oct 2018 | HKD | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 29.55 | 29.55 | 29 | 29.2 | 29.2 | -0.05 (-0.17%) | 1,423,803 |
| 27 Sep 2018 | HKD | 29.5 | 29.55 | 29.15 | 29.25 | 29.25 | -0.2 (-0.68%) | 1,039,053 |
| 26 Sep 2018 | HKD | 29.2 | 29.8 | 29.2 | 29.45 | 29.45 | +0.45 (+1.55%) | 2,206,936 |
| 25 Sep 2018 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 29.45 | 29.8 | 29 | 29 | 29 | -0.85 (-2.85%) | 1,149,593 |
| 21 Sep 2018 | HKD | 29.9 | 29.9 | 29.35 | 29.85 | 29.85 | +0.25 (+0.84%) | 2,930,768 |
| 20 Sep 2018 | HKD | 28.95 | 29.6 | 28.95 | 29.6 | 29.6 | +0.65 (+2.25%) | 2,928,821 |
| 19 Sep 2018 | HKD | 29.05 | 29.05 | 28.5 | 28.95 | 28.95 | +0.15 (+0.52%) | 2,644,210 |
| 18 Sep 2018 | HKD | 29.05 | 29.05 | 28.55 | 28.8 | 28.8 | -0.2 (-0.69%) | 2,315,979 |
| 17 Sep 2018 | HKD | 28.95 | 29.25 | 28.7 | 29 | 29 | -0.05 (-0.17%) | 927,369 |
| 14 Sep 2018 | HKD | 29.3 | 29.3 | 28.7 | 29.05 | 29.05 | 0.0 (0.0%) | 746,866 |
