| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 88 | 88 | 86 | 86.15 | 86.15 | -2.1 (-2.38%) | 187,114 |
| 1 Aug 2018 | HKD | 88.95 | 88.95 | 87.85 | 88.25 | 88.25 | +0.45 (+0.51%) | 136,877 |
| 31 Jul 2018 | HKD | 88.5 | 88.5 | 87.6 | 87.8 | 87.8 | -0.7 (-0.79%) | 294,000 |
| 30 Jul 2018 | HKD | 88.55 | 88.7 | 87.85 | 88.5 | 88.5 | +0.45 (+0.51%) | 98,400 |
| 27 Jul 2018 | HKD | 87.1 | 89.8 | 87.1 | 88.05 | 88.05 | +0.95 (+1.09%) | 232,500 |
| 26 Jul 2018 | HKD | 89.5 | 89.5 | 87.1 | 87.1 | 87.1 | -1.4 (-1.58%) | 202,737 |
| 25 Jul 2018 | HKD | 89.8 | 89.8 | 87.1 | 88.5 | 88.5 | -0.75 (-0.84%) | 548,664 |
| 24 Jul 2018 | HKD | 87.6 | 89.4 | 87.6 | 89.25 | 89.25 | +1.75 (+2%) | 261,600 |
| 23 Jul 2018 | HKD | 86.9 | 87.7 | 86.8 | 87.5 | 87.5 | +0.8 (+0.92%) | 180,310 |
| 20 Jul 2018 | HKD | 87 | 87 | 85.8 | 86.7 | 86.7 | -0.3 (-0.34%) | 164,008 |
| 19 Jul 2018 | HKD | 85.6 | 87 | 85.6 | 87 | 87 | +1.4 (+1.64%) | 1,459,590 |
| 18 Jul 2018 | HKD | 87.2 | 87.2 | 85.55 | 85.6 | 85.6 | -0.55 (-0.64%) | 146,204 |
| 17 Jul 2018 | HKD | 86.5 | 86.5 | 85.2 | 86.15 | 86.15 | -0.05 (-0.06%) | 217,500 |
| 16 Jul 2018 | HKD | 85.2 | 86.2 | 85.2 | 86.2 | 86.2 | +1 (+1.17%) | 134,995 |
| 13 Jul 2018 | HKD | 85 | 86.2 | 85 | 85.2 | 85.2 | -4.85 (-5.39%) | 290,420 |
| 12 Jul 2018 | HKD | 91 | 91 | 89.6 | 90.05 | 90.05 | +0.5 (+0.56%) | 493,900 |
| 11 Jul 2018 | HKD | 89.8 | 90.3 | 89.05 | 89.55 | 89.55 | -0.45 (-0.50%) | 223,720 |
| 10 Jul 2018 | HKD | 90.25 | 90.5 | 89.8 | 90 | 90 | +0.2 (+0.22%) | 325,900 |
| 9 Jul 2018 | HKD | 90.2 | 90.45 | 89.05 | 89.8 | 89.8 | -0.2 (-0.22%) | 335,800 |
| 6 Jul 2018 | HKD | 92.1 | 92.1 | 89 | 90 | 90 | +0.65 (+0.73%) | 383,900 |
| 5 Jul 2018 | HKD | 90.2 | 90.4 | 88.1 | 89.35 | 89.35 | -1.05 (-1.16%) | 278,953 |
| 4 Jul 2018 | HKD | 89.3 | 91.6 | 89.3 | 90.4 | 90.4 | +0.8 (+0.89%) | 125,417 |
| 3 Jul 2018 | HKD | 90 | 90.5 | 89.4 | 89.6 | 89.6 | -0.95 (-1.05%) | 269,461 |
| 2 Jul 2018 | HKD | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 89.45 | 90.8 | 89.4 | 90.55 | 90.55 | +0.9 (+1.00%) | 351,662 |
| 28 Jun 2018 | HKD | 90.5 | 91.3 | 89.2 | 89.65 | 89.65 | -1.15 (-1.27%) | 262,800 |
| 27 Jun 2018 | HKD | 91.65 | 93.4 | 90.8 | 90.8 | 90.8 | -0.85 (-0.93%) | 252,614 |
| 26 Jun 2018 | HKD | 91.85 | 92.15 | 90.7 | 91.65 | 91.65 | -0.45 (-0.49%) | 188,460 |
| 25 Jun 2018 | HKD | 92.85 | 93.6 | 91.6 | 92.1 | 92.1 | +0.3 (+0.33%) | 277,939 |
| 22 Jun 2018 | HKD | 92.25 | 93.25 | 91.55 | 91.8 | 91.8 | -1.5 (-1.61%) | 237,037 |
