| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 93.2 | 93.2 | 90.95 | 92.7 | 92.7 | -0.05 (-0.05%) | 202,696 |
| 24 Oct 2018 | HKD | 92.5 | 92.8 | 91.5 | 92.75 | 92.75 | +1 (+1.09%) | 203,076 |
| 23 Oct 2018 | HKD | 91.35 | 91.95 | 91.05 | 91.75 | 91.75 | +0.4 (+0.44%) | 262,932 |
| 22 Oct 2018 | HKD | 91 | 92.5 | 90.1 | 91.35 | 91.35 | +0.55 (+0.61%) | 148,200 |
| 19 Oct 2018 | HKD | 88.8 | 91.65 | 88.15 | 90.8 | 90.8 | +1 (+1.11%) | 347,410 |
| 18 Oct 2018 | HKD | 88.5 | 89.85 | 87.95 | 89.8 | 89.8 | +2.7 (+3.10%) | 283,133 |
| 17 Oct 2018 | HKD | 87.1 | 87.1 | 87.1 | 87.1 | 87.1 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 87.5 | 87.5 | 85.95 | 87.1 | 87.1 | -0.05 (-0.06%) | 108,492 |
| 15 Oct 2018 | HKD | 87.8 | 87.8 | 85.85 | 87.15 | 87.15 | +0.95 (+1.10%) | 160,757 |
| 12 Oct 2018 | HKD | 85.4 | 86.8 | 85.05 | 86.2 | 86.2 | +0.8 (+0.94%) | 177,009 |
| 11 Oct 2018 | HKD | 86.55 | 86.95 | 84.5 | 85.4 | 85.4 | -1.9 (-2.18%) | 222,717 |
| 10 Oct 2018 | HKD | 84.7 | 87.3 | 84.7 | 87.3 | 87.3 | +2.9 (+3.44%) | 439,533 |
| 9 Oct 2018 | HKD | 87.1 | 88.1 | 84.1 | 84.4 | 84.4 | -3.6 (-4.09%) | 263,590 |
| 8 Oct 2018 | HKD | 87.85 | 89 | 87.1 | 88 | 88 | +0.55 (+0.63%) | 144,750 |
| 5 Oct 2018 | HKD | 87.85 | 89 | 87 | 87.45 | 87.45 | -1.75 (-1.96%) | 134,601 |
| 4 Oct 2018 | HKD | 89.65 | 90.6 | 88.5 | 89.2 | 89.2 | -1 (-1.11%) | 102,880 |
| 3 Oct 2018 | HKD | 90 | 90.8 | 89.5 | 90.2 | 90.2 | -0.4 (-0.44%) | 146,500 |
| 2 Oct 2018 | HKD | 90.35 | 92.4 | 90.35 | 90.6 | 90.6 | +0.2 (+0.22%) | 788,607 |
| 1 Oct 2018 | HKD | 90.4 | 90.4 | 90.4 | 90.4 | 90.4 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 92.15 | 92.9 | 90.4 | 90.4 | 90.4 | -2.1 (-2.27%) | 153,950 |
| 27 Sep 2018 | HKD | 92.75 | 92.85 | 92.3 | 92.5 | 92.5 | +0.45 (+0.49%) | 109,760 |
| 26 Sep 2018 | HKD | 90.75 | 92.75 | 90.75 | 92.05 | 92.05 | +1.3 (+1.43%) | 431,587 |
| 25 Sep 2018 | HKD | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 90.6 | 91.45 | 90.25 | 90.75 | 90.75 | -1.25 (-1.36%) | 178,403 |
| 21 Sep 2018 | HKD | 91.65 | 92.6 | 90.8 | 92 | 92 | 0.0 (0.0%) | 574,947 |
| 20 Sep 2018 | HKD | 89 | 93.95 | 88.35 | 92 | 92 | +3.9 (+4.43%) | 397,283 |
| 19 Sep 2018 | HKD | 88.1 | 88.75 | 87.5 | 88.1 | 88.1 | 0.0 (0.0%) | 566,932 |
| 18 Sep 2018 | HKD | 87.5 | 88.15 | 86.9 | 88.1 | 88.1 | 0.0 (0.0%) | 259,002 |
| 17 Sep 2018 | HKD | 85.9 | 88.55 | 85.65 | 88.1 | 88.1 | +1.55 (+1.79%) | 373,582 |
| 14 Sep 2018 | HKD | 85.05 | 86.65 | 85.05 | 86.55 | 86.55 | +1.15 (+1.35%) | 168,100 |
