| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2018 | HKD | 10.12 | 10.18 | 9.85 | 9.99 | 9.99 | -0.17 (-1.67%) | 2,851,945 |
| 12 Oct 2018 | HKD | 9.81 | 10.22 | 9.72 | 10.16 | 10.16 | +0.33 (+3.36%) | 5,599,750 |
| 11 Oct 2018 | HKD | 10.08 | 10.12 | 9.5 | 9.83 | 9.83 | -0.85 (-7.96%) | 6,297,750 |
| 10 Oct 2018 | HKD | 10.7 | 10.92 | 10.62 | 10.68 | 10.68 | -0.06 (-0.56%) | 3,011,000 |
| 9 Oct 2018 | HKD | 10.8 | 11 | 10.72 | 10.74 | 10.74 | -0.14 (-1.29%) | 2,095,000 |
| 8 Oct 2018 | HKD | 11.46 | 11.46 | 10.8 | 10.88 | 10.88 | -0.58 (-5.06%) | 3,135,250 |
| 5 Oct 2018 | HKD | 11.68 | 11.8 | 11.24 | 11.46 | 11.46 | -0.34 (-2.88%) | 2,819,750 |
| 4 Oct 2018 | HKD | 11.86 | 12.02 | 11.54 | 11.8 | 11.8 | -0.04 (-0.34%) | 1,362,071 |
| 3 Oct 2018 | HKD | 11.84 | 11.86 | 11.46 | 11.84 | 11.84 | +0.08 (+0.68%) | 1,612,500 |
| 2 Oct 2018 | HKD | 12 | 12.16 | 11.66 | 11.76 | 11.76 | -0.4 (-3.29%) | 2,319,509 |
| 1 Oct 2018 | HKD | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 12.16 | 12.24 | 11.88 | 12.16 | 12.16 | +0.1 (+0.83%) | 2,310,880 |
| 27 Sep 2018 | HKD | 12.58 | 12.6 | 12.04 | 12.06 | 12.06 | -0.52 (-4.13%) | 1,810,250 |
| 26 Sep 2018 | HKD | 12.7 | 12.88 | 12.36 | 12.58 | 12.58 | -0.3 (-2.33%) | 1,381,250 |
| 25 Sep 2018 | HKD | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 12.92 | 12.92 | 12.5 | 12.88 | 12.88 | -0.22 (-1.68%) | 2,288,500 |
| 21 Sep 2018 | HKD | 12.68 | 13.2 | 12.42 | 13.1 | 13.1 | +0.6 (+4.80%) | 3,889,000 |
| 20 Sep 2018 | HKD | 12.88 | 12.9 | 12.38 | 12.5 | 12.5 | -0.32 (-2.50%) | 3,511,000 |
| 19 Sep 2018 | HKD | 11.98 | 12.84 | 11.94 | 12.82 | 12.82 | +0.96 (+8.09%) | 6,891,250 |
| 18 Sep 2018 | HKD | 11.6 | 12.06 | 11.28 | 11.86 | 11.86 | +0.32 (+2.77%) | 4,178,900 |
| 17 Sep 2018 | HKD | 11.58 | 11.68 | 11.12 | 11.54 | 11.54 | -0.14 (-1.20%) | 1,934,500 |
| 14 Sep 2018 | HKD | 11.56 | 11.94 | 11.4 | 11.68 | 11.68 | +0.22 (+1.92%) | 4,465,800 |
| 13 Sep 2018 | HKD | 11.2 | 11.56 | 10.74 | 11.46 | 11.46 | +0.6 (+5.52%) | 10,961,650 |
| 12 Sep 2018 | HKD | 11.9 | 11.9 | 10.68 | 10.86 | 10.86 | -0.94 (-7.97%) | 9,765,677 |
| 11 Sep 2018 | HKD | 12.62 | 12.62 | 11.72 | 11.8 | 11.8 | -0.68 (-5.45%) | 3,682,580 |
| 10 Sep 2018 | HKD | 12.46 | 12.64 | 12.12 | 12.48 | 12.48 | +0.06 (+0.48%) | 3,415,121 |
| 7 Sep 2018 | HKD | 12 | 12.7 | 11.8 | 12.42 | 12.42 | +0.18 (+1.47%) | 5,838,750 |
| 6 Sep 2018 | HKD | 12.98 | 12.98 | 11.58 | 12.24 | 12.24 | -0.62 (-4.82%) | 10,122,406 |
| 5 Sep 2018 | HKD | 13.2 | 13.26 | 12.74 | 12.86 | 12.86 | -0.4 (-3.02%) | 4,168,250 |
| 4 Sep 2018 | HKD | 13 | 13.5 | 13 | 13.26 | 13.26 | -0.04 (-0.30%) | 1,842,750 |
