| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 28.8 | 29.1 | 27.85 | 29.05 | 29.05 | -0.05 (-0.17%) | 3,845,157 |
| 12 Sep 2018 | HKD | 29.05 | 29.2 | 28.7 | 29.1 | 29.1 | +0.2 (+0.69%) | 3,105,639 |
| 11 Sep 2018 | HKD | 28.8 | 29.25 | 28.55 | 28.9 | 28.9 | +0.2 (+0.70%) | 4,147,854 |
| 10 Sep 2018 | HKD | 29.1 | 29.15 | 28.3 | 28.7 | 28.7 | -0.45 (-1.54%) | 20,117,896 |
| 7 Sep 2018 | HKD | 28.2 | 29.15 | 28.15 | 29.15 | 29.15 | +1.05 (+3.74%) | 22,970,908 |
| 6 Sep 2018 | HKD | 28 | 28.55 | 28 | 28.1 | 28.1 | -0.05 (-0.18%) | 6,587,517 |
| 5 Sep 2018 | HKD | 29 | 29.15 | 27.85 | 28.15 | 28.15 | -0.85 (-2.93%) | 6,939,128 |
| 4 Sep 2018 | HKD | 29.2 | 29.25 | 28.95 | 29 | 29 | -0.2 (-0.68%) | 1,982,962 |
| 3 Sep 2018 | HKD | 29.2 | 29.45 | 28.85 | 29.2 | 29.2 | +0.15 (+0.52%) | 1,984,426 |
| 31 Aug 2018 | HKD | 29.15 | 29.75 | 28.95 | 29.05 | 29.05 | -0.35 (-1.19%) | 4,740,011 |
| 30 Aug 2018 | HKD | 29.3 | 30.15 | 29.25 | 29.4 | 29.4 | +0.45 (+1.55%) | 3,839,964 |
| 29 Aug 2018 | HKD | 28.7 | 29.2 | 28.55 | 28.95 | 28.95 | +0.4 (+1.40%) | 3,131,007 |
| 28 Aug 2018 | HKD | 28.75 | 28.75 | 28.5 | 28.55 | 28.55 | -0.05 (-0.17%) | 1,234,927 |
| 27 Aug 2018 | HKD | 28.25 | 28.7 | 28.15 | 28.6 | 28.6 | +0.65 (+2.33%) | 1,607,120 |
| 24 Aug 2018 | HKD | 28.1 | 28.2 | 27.8 | 27.95 | 27.95 | -0.2 (-0.71%) | 2,114,517 |
| 23 Aug 2018 | HKD | 28.4 | 28.5 | 28.1 | 28.15 | 28.15 | -0.35 (-1.23%) | 2,253,477 |
| 22 Aug 2018 | HKD | 28.45 | 28.55 | 28.1 | 28.5 | 28.5 | 0.0 (0.0%) | 2,275,236 |
| 21 Aug 2018 | HKD | 28.55 | 28.7 | 28.3 | 28.5 | 28.5 | 0.0 (0.0%) | 2,409,145 |
| 20 Aug 2018 | HKD | 28.7 | 28.8 | 28.25 | 28.5 | 28.5 | 0.0 (0.0%) | 2,837,590 |
| 17 Aug 2018 | HKD | 28.7 | 28.9 | 28.4 | 28.5 | 28.5 | -0.15 (-0.52%) | 3,075,357 |
| 16 Aug 2018 | HKD | 28.85 | 28.9 | 28.4 | 28.65 | 28.65 | -0.15 (-0.52%) | 2,688,532 |
| 15 Aug 2018 | HKD | 29.05 | 29.05 | 28.55 | 28.8 | 28.8 | +0.05 (+0.17%) | 3,828,286 |
| 14 Aug 2018 | HKD | 28.5 | 29.05 | 28.45 | 28.75 | 28.75 | +0.25 (+0.88%) | 5,135,332 |
| 13 Aug 2018 | HKD | 29.3 | 29.3 | 27.9 | 28.5 | 28.5 | -1.75 (-5.79%) | 9,639,263 |
| 10 Aug 2018 | HKD | 31.05 | 31.2 | 30.25 | 30.25 | 30.25 | -0.8 (-2.58%) | 3,351,025 |
| 9 Aug 2018 | HKD | 31.05 | 31.3 | 30.75 | 31.05 | 31.05 | -0.05 (-0.16%) | 1,854,152 |
| 8 Aug 2018 | HKD | 30.3 | 31.15 | 30.3 | 31.1 | 31.1 | +0.2 (+0.65%) | 1,567,332 |
| 7 Aug 2018 | HKD | 30.65 | 31.1 | 30.55 | 30.9 | 30.9 | +0.35 (+1.15%) | 720,746 |
| 6 Aug 2018 | HKD | 30.35 | 30.75 | 30.2 | 30.55 | 30.55 | +0.3 (+0.99%) | 1,039,907 |
| 3 Aug 2018 | HKD | 30.55 | 30.55 | 30 | 30.25 | 30.25 | +0.15 (+0.50%) | 1,451,576 |
