| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 30.45 | 30.85 | 30.1 | 30.1 | 30.1 | -0.5 (-1.63%) | 1,049,512 |
| 1 Aug 2018 | HKD | 31.3 | 31.3 | 30.35 | 30.6 | 30.6 | -0.6 (-1.92%) | 1,452,085 |
| 31 Jul 2018 | HKD | 31.15 | 31.5 | 31.05 | 31.2 | 31.2 | -0.1 (-0.32%) | 975,780 |
| 30 Jul 2018 | HKD | 31.05 | 31.4 | 31.05 | 31.3 | 31.3 | 0.0 (0.0%) | 777,318 |
| 27 Jul 2018 | HKD | 31 | 31.3 | 30.8 | 31.3 | 31.3 | +0.25 (+0.81%) | 422,798 |
| 26 Jul 2018 | HKD | 31.15 | 31.45 | 30.9 | 31.05 | 31.05 | -0.25 (-0.80%) | 910,338 |
| 25 Jul 2018 | HKD | 30.75 | 31.3 | 30.7 | 31.3 | 31.3 | +0.4 (+1.29%) | 645,209 |
| 24 Jul 2018 | HKD | 30.4 | 30.9 | 30.25 | 30.9 | 30.9 | +0.4 (+1.31%) | 894,189 |
| 23 Jul 2018 | HKD | 30.45 | 30.55 | 30.2 | 30.5 | 30.5 | +0.05 (+0.16%) | 863,145 |
| 20 Jul 2018 | HKD | 30.1 | 30.6 | 30.05 | 30.45 | 30.45 | +0.35 (+1.16%) | 890,097 |
| 19 Jul 2018 | HKD | 30.45 | 30.5 | 30 | 30.1 | 30.1 | -0.4 (-1.31%) | 2,268,226 |
| 18 Jul 2018 | HKD | 30.7 | 30.85 | 30.5 | 30.5 | 30.5 | -0.1 (-0.33%) | 1,577,664 |
| 17 Jul 2018 | HKD | 31.15 | 31.3 | 30.6 | 30.6 | 30.6 | -0.8 (-2.55%) | 1,652,049 |
| 16 Jul 2018 | HKD | 31.35 | 31.5 | 31.1 | 31.4 | 31.4 | 0.0 (0.0%) | 909,232 |
| 13 Jul 2018 | HKD | 31.35 | 31.6 | 31.3 | 31.4 | 31.4 | +0.05 (+0.16%) | 690,134 |
| 12 Jul 2018 | HKD | 31.15 | 31.7 | 31.1 | 31.35 | 31.35 | -0.1 (-0.32%) | 957,064 |
| 11 Jul 2018 | HKD | 30.85 | 31.55 | 30.85 | 31.45 | 31.45 | -0.6 (-1.87%) | 852,901 |
| 10 Jul 2018 | HKD | 31.9 | 32.3 | 31.9 | 32.05 | 32.05 | +0.1 (+0.31%) | 797,834 |
| 9 Jul 2018 | HKD | 31.75 | 31.95 | 31.55 | 31.95 | 31.95 | +0.3 (+0.95%) | 628,261 |
| 6 Jul 2018 | HKD | 31.5 | 31.85 | 31.1 | 31.65 | 31.65 | +0.25 (+0.80%) | 753,309 |
| 5 Jul 2018 | HKD | 30.95 | 31.5 | 30.95 | 31.4 | 31.4 | +0.35 (+1.13%) | 720,589 |
| 4 Jul 2018 | HKD | 31.1 | 31.35 | 30.9 | 31.05 | 31.05 | -0.55 (-1.74%) | 962,031 |
| 3 Jul 2018 | HKD | 30.5 | 31.7 | 30.45 | 31.6 | 31.6 | +0.25 (+0.80%) | 1,480,134 |
| 2 Jul 2018 | HKD | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 31.5 | 31.5 | 31.1 | 31.35 | 31.35 | +0.05 (+0.16%) | 1,295,567 |
| 28 Jun 2018 | HKD | 31.1 | 31.4 | 31 | 31.3 | 31.3 | -0.1 (-0.32%) | 1,143,268 |
| 27 Jun 2018 | HKD | 31.75 | 31.85 | 31.2 | 31.4 | 31.4 | -0.15 (-0.48%) | 963,159 |
| 26 Jun 2018 | HKD | 31.5 | 31.95 | 31.35 | 31.55 | 31.55 | +0.25 (+0.80%) | 1,212,222 |
| 25 Jun 2018 | HKD | 31.6 | 31.95 | 31.3 | 31.3 | 31.3 | -0.65 (-2.03%) | 1,400,424 |
| 22 Jun 2018 | HKD | 31.2 | 32 | 31 | 31.95 | 31.95 | +0.75 (+2.40%) | 1,611,230 |
