| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 85.15 | 86.45 | 85 | 85.4 | 85.4 | -0.25 (-0.29%) | 133,591 |
| 12 Sep 2018 | HKD | 85.3 | 86.95 | 85.15 | 85.65 | 85.65 | +0.35 (+0.41%) | 127,064 |
| 11 Sep 2018 | HKD | 86.5 | 86.5 | 85.05 | 85.3 | 85.3 | -1.8 (-2.07%) | 121,491 |
| 10 Sep 2018 | HKD | 86.55 | 87.2 | 86.05 | 87.1 | 87.1 | +0.75 (+0.87%) | 219,129 |
| 7 Sep 2018 | HKD | 86 | 86.55 | 85.75 | 86.35 | 86.35 | +1 (+1.17%) | 266,500 |
| 6 Sep 2018 | HKD | 84.95 | 86.7 | 84.5 | 85.35 | 85.35 | +0.4 (+0.47%) | 212,040 |
| 5 Sep 2018 | HKD | 86.85 | 87.5 | 84.5 | 84.95 | 84.95 | -1.25 (-1.45%) | 230,135 |
| 4 Sep 2018 | HKD | 85.75 | 86.95 | 85.75 | 86.2 | 86.2 | +0.1 (+0.12%) | 68,000 |
| 3 Sep 2018 | HKD | 87 | 87.95 | 86.1 | 86.1 | 86.1 | -0.75 (-0.86%) | 263,405 |
| 31 Aug 2018 | HKD | 87.2 | 87.35 | 86.35 | 86.85 | 86.85 | +0.2 (+0.23%) | 1,417,679 |
| 30 Aug 2018 | HKD | 88 | 88 | 86.6 | 86.65 | 86.65 | -0.85 (-0.97%) | 90,373 |
| 29 Aug 2018 | HKD | 87.5 | 87.6 | 87 | 87.5 | 87.5 | +0.15 (+0.17%) | 184,348 |
| 28 Aug 2018 | HKD | 87.3 | 87.95 | 86.9 | 87.35 | 87.35 | +0.3 (+0.34%) | 149,262 |
| 27 Aug 2018 | HKD | 87.15 | 87.25 | 85.55 | 87.05 | 87.05 | +0.35 (+0.40%) | 271,500 |
| 24 Aug 2018 | HKD | 87.6 | 87.6 | 86.3 | 86.7 | 86.7 | -0.4 (-0.46%) | 159,280 |
| 23 Aug 2018 | HKD | 86.4 | 87.15 | 85.5 | 87.1 | 87.1 | +1 (+1.16%) | 154,500 |
| 22 Aug 2018 | HKD | 86.3 | 86.5 | 85.1 | 86.1 | 86.1 | +0.1 (+0.12%) | 68,500 |
| 21 Aug 2018 | HKD | 85.6 | 86.05 | 84.6 | 86 | 86 | +0.95 (+1.12%) | 107,200 |
| 20 Aug 2018 | HKD | 85.9 | 86.25 | 84.35 | 85.05 | 85.05 | -0.4 (-0.47%) | 138,400 |
| 17 Aug 2018 | HKD | 86.6 | 87.05 | 85 | 85.45 | 85.45 | -0.95 (-1.10%) | 255,526 |
| 16 Aug 2018 | HKD | 87.85 | 88.7 | 85.85 | 86.4 | 86.4 | -2.05 (-2.32%) | 309,900 |
| 15 Aug 2018 | HKD | 87.8 | 88.8 | 86.7 | 88.45 | 88.45 | +0.65 (+0.74%) | 291,425 |
| 14 Aug 2018 | HKD | 87.55 | 88.45 | 87.25 | 87.8 | 87.8 | +0.25 (+0.29%) | 276,000 |
| 13 Aug 2018 | HKD | 86.95 | 87.55 | 86.9 | 87.55 | 87.55 | +0.6 (+0.69%) | 314,800 |
| 10 Aug 2018 | HKD | 87.55 | 87.55 | 86.4 | 86.95 | 86.95 | 0.0 (0.0%) | 86,790 |
| 9 Aug 2018 | HKD | 87.5 | 87.5 | 86.1 | 86.95 | 86.95 | -0.45 (-0.51%) | 541,199 |
| 8 Aug 2018 | HKD | 87.05 | 87.55 | 86.8 | 87.4 | 87.4 | -0.5 (-0.57%) | 89,600 |
| 7 Aug 2018 | HKD | 88.3 | 88.5 | 86.85 | 87.9 | 87.9 | +1.4 (+1.62%) | 279,361 |
| 6 Aug 2018 | HKD | 87.9 | 87.9 | 86.15 | 86.5 | 86.5 | -0.5 (-0.57%) | 151,981 |
| 3 Aug 2018 | HKD | 86.3 | 88.35 | 86.1 | 87 | 87 | +0.85 (+0.99%) | 114,565 |
