| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | HKD | 27.45 | 27.7 | 27.45 | 27.7 | 27.7 | +0.5 (+1.84%) | 56,200 |
| 30 Oct 2018 | HKD | 27 | 27.2 | 27 | 27.2 | 27.2 | -0.35 (-1.27%) | 20,100 |
| 29 Oct 2018 | HKD | 27.55 | 27.65 | 27.55 | 27.55 | 27.55 | 0.0 (0.0%) | 28,200 |
| 26 Oct 2018 | HKD | 27.8 | 27.9 | 27.4 | 27.55 | 27.55 | -0.25 (-0.90%) | 91,100 |
| 25 Oct 2018 | HKD | 28 | 28 | 27.3 | 27.8 | 27.8 | -0.4 (-1.42%) | 32,400 |
| 24 Oct 2018 | HKD | 28.3 | 28.65 | 28.2 | 28.2 | 28.2 | -0.05 (-0.18%) | 157,700 |
| 23 Oct 2018 | HKD | 29.3 | 29.3 | 28.25 | 28.25 | 28.25 | -0.9 (-3.09%) | 1,012,600 |
| 22 Oct 2018 | HKD | 28.75 | 29.25 | 28.65 | 29.15 | 29.15 | +0.65 (+2.28%) | 415,700 |
| 19 Oct 2018 | HKD | 28 | 28.6 | 28 | 28.5 | 28.5 | +0.1 (+0.35%) | 9,400 |
| 18 Oct 2018 | HKD | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 (0.0%) | 0 |
| 17 Oct 2018 | HKD | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 28.3 | 28.4 | 28.2 | 28.4 | 28.4 | -0.05 (-0.18%) | 11,500 |
| 15 Oct 2018 | HKD | 28.5 | 28.5 | 28.45 | 28.45 | 28.45 | -0.2 (-0.70%) | 1,300 |
| 12 Oct 2018 | HKD | 28.2 | 28.65 | 28.15 | 28.65 | 28.65 | +0.95 (+3.43%) | 74,500 |
| 11 Oct 2018 | HKD | 27.9 | 27.95 | 27.5 | 27.7 | 27.7 | -1.45 (-4.97%) | 213,900 |
| 10 Oct 2018 | HKD | 29.4 | 29.5 | 29.15 | 29.15 | 29.15 | -0.2 (-0.68%) | 137,000 |
| 9 Oct 2018 | HKD | 29.35 | 29.45 | 29.35 | 29.35 | 29.35 | -0.1 (-0.34%) | 129,600 |
| 8 Oct 2018 | HKD | 29.8 | 29.8 | 29.45 | 29.45 | 29.45 | -0.55 (-1.83%) | 51,099 |
| 5 Oct 2018 | HKD | 30.1 | 30.15 | 30 | 30 | 30 | -0.3 (-0.99%) | 70,400 |
| 4 Oct 2018 | HKD | 30.4 | 30.4 | 30.3 | 30.3 | 30.3 | -0.55 (-1.78%) | 300 |
| 3 Oct 2018 | HKD | 30.75 | 30.95 | 30.65 | 30.85 | 30.85 | 0.0 (0.0%) | 52,300 |
| 2 Oct 2018 | HKD | 31.6 | 31.6 | 30.85 | 30.85 | 30.85 | -0.6 (-1.91%) | 37,900 |
| 1 Oct 2018 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 27 Sep 2018 | HKD | 31.7 | 31.75 | 31.45 | 31.45 | 31.45 | -0.25 (-0.79%) | 45,400 |
| 26 Sep 2018 | HKD | 31.75 | 31.9 | 31.7 | 31.7 | 31.7 | +0.3 (+0.96%) | 90,700 |
| 25 Sep 2018 | HKD | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 31.8 | 31.8 | 31.4 | 31.4 | 31.4 | -0.65 (-2.03%) | 10,300 |
| 21 Sep 2018 | HKD | 32.3 | 32.3 | 31.9 | 32.05 | 32.05 | +0.75 (+2.40%) | 5,100 |
| 20 Sep 2018 | HKD | 31.25 | 31.3 | 31.25 | 31.3 | 31.3 | +0.3 (+0.97%) | 40,000 |
