| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | HKD | 30.7 | 31.05 | 30.65 | 31 | 31 | +0.4 (+1.31%) | 122,700 |
| 18 Sep 2018 | HKD | 30.15 | 30.65 | 30.1 | 30.6 | 30.6 | 0.0 (0.0%) | 85,400 |
| 17 Sep 2018 | HKD | 30.6 | 30.6 | 30.4 | 30.6 | 30.6 | -0.45 (-1.45%) | 455,300 |
| 14 Sep 2018 | HKD | 30.85 | 31.05 | 30.85 | 31.05 | 31.05 | +0.5 (+1.64%) | 2,660,000 |
| 13 Sep 2018 | HKD | 30.35 | 30.55 | 30.15 | 30.55 | 30.55 | +0.8 (+2.69%) | 134,100 |
| 12 Sep 2018 | HKD | 29.85 | 29.85 | 29.75 | 29.75 | 29.75 | -0.15 (-0.50%) | 500 |
| 11 Sep 2018 | HKD | 30.05 | 30.15 | 29.9 | 29.9 | 29.9 | -0.55 (-1.81%) | 109,600 |
| 10 Sep 2018 | HKD | 30.55 | 30.55 | 30.45 | 30.45 | 30.45 | -0.2 (-0.65%) | 153 |
| 7 Sep 2018 | HKD | 30.8 | 30.95 | 30.5 | 30.65 | 30.65 | -0.1 (-0.33%) | 690,696 |
| 6 Sep 2018 | HKD | 30.8 | 30.8 | 30.6 | 30.75 | 30.75 | -0.45 (-1.44%) | 160,200 |
| 5 Sep 2018 | HKD | 31.45 | 31.45 | 31.2 | 31.2 | 31.2 | -0.9 (-2.80%) | 20,800 |
| 4 Sep 2018 | HKD | 32.15 | 32.15 | 32.1 | 32.1 | 32.1 | +0.35 (+1.10%) | 10,000 |
| 3 Sep 2018 | HKD | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.2 (-0.63%) | 240,500 |
| 31 Aug 2018 | HKD | 31.9 | 31.95 | 31.9 | 31.95 | 31.95 | -0.55 (-1.69%) | 10,900 |
| 30 Aug 2018 | HKD | 32.85 | 32.85 | 32.5 | 32.5 | 32.5 | -0.35 (-1.07%) | 292,500 |
| 29 Aug 2018 | HKD | 32.8 | 32.9 | 32.8 | 32.85 | 32.85 | -0.05 (-0.15%) | 22,510 |
| 28 Aug 2018 | HKD | 33.05 | 33.05 | 32.9 | 32.9 | 32.9 | +0.25 (+0.77%) | 10,500 |
| 27 Aug 2018 | HKD | 32.45 | 32.7 | 32.45 | 32.65 | 32.65 | +0.6 (+1.87%) | 33,900 |
| 24 Aug 2018 | HKD | 32 | 32.15 | 31.8 | 32.05 | 32.05 | -0.1 (-0.31%) | 349,900 |
| 23 Aug 2018 | HKD | 32.05 | 32.15 | 32.05 | 32.15 | 32.15 | -0.05 (-0.16%) | 100 |
| 22 Aug 2018 | HKD | 32 | 32.2 | 32 | 32.2 | 32.2 | +0.15 (+0.47%) | 44,500 |
| 21 Aug 2018 | HKD | 31.75 | 32.05 | 31.7 | 32.05 | 32.05 | +0.55 (+1.75%) | 92,510 |
| 20 Aug 2018 | HKD | 31.4 | 31.5 | 31.35 | 31.5 | 31.5 | +0.5 (+1.61%) | 14,200 |
| 17 Aug 2018 | HKD | 31.2 | 31.2 | 31 | 31 | 31 | +0.3 (+0.98%) | 120,200 |
| 16 Aug 2018 | HKD | 30.55 | 31.1 | 30.55 | 30.7 | 30.7 | -0.35 (-1.13%) | 63,700 |
| 15 Aug 2018 | HKD | 31.55 | 31.55 | 31.05 | 31.05 | 31.05 | -1 (-3.12%) | 204,300 |
| 14 Aug 2018 | HKD | 32.1 | 32.15 | 32 | 32.05 | 32.05 | -0.4 (-1.23%) | 181,100 |
| 13 Aug 2018 | HKD | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.4 (-1.22%) | 400 |
| 10 Aug 2018 | HKD | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.25 (-0.76%) | 30,000 |
| 9 Aug 2018 | HKD | 32.6 | 33.15 | 32.6 | 33.1 | 33.1 | +0.3 (+0.91%) | 5,900 |
