| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | HKD | 13.1 | 13.32 | 12.58 | 13.3 | 13.3 | -0.12 (-0.89%) | 4,082,000 |
| 31 Aug 2018 | HKD | 13.34 | 13.5 | 13.06 | 13.42 | 13.42 | -0.06 (-0.45%) | 1,293,250 |
| 30 Aug 2018 | HKD | 13.76 | 13.76 | 13.36 | 13.48 | 13.48 | -0.12 (-0.88%) | 1,350,500 |
| 29 Aug 2018 | HKD | 13.44 | 13.9 | 13.1 | 13.6 | 13.6 | +0.32 (+2.41%) | 2,747,795 |
| 28 Aug 2018 | HKD | 14 | 14.12 | 13.2 | 13.28 | 13.28 | -0.68 (-4.87%) | 4,924,750 |
| 27 Aug 2018 | HKD | 14.28 | 14.28 | 13.66 | 13.96 | 13.96 | 0.0 (0.0%) | 5,557,250 |
| 24 Aug 2018 | HKD | 14.2 | 14.2 | 13.52 | 13.96 | 13.96 | -0.32 (-2.24%) | 3,472,044 |
| 23 Aug 2018 | HKD | 14.24 | 14.32 | 13.62 | 14.28 | 14.28 | +0.04 (+0.28%) | 2,205,000 |
| 22 Aug 2018 | HKD | 14.46 | 14.46 | 13.88 | 14.24 | 14.24 | -0.06 (-0.42%) | 1,435,000 |
| 21 Aug 2018 | HKD | 13.62 | 14.42 | 13.62 | 14.3 | 14.3 | +0.46 (+3.32%) | 3,445,790 |
| 20 Aug 2018 | HKD | 13.38 | 13.86 | 13.18 | 13.84 | 13.84 | +0.54 (+4.06%) | 3,487,250 |
| 17 Aug 2018 | HKD | 13.48 | 13.58 | 12.86 | 13.3 | 13.3 | +0.18 (+1.37%) | 4,065,500 |
| 16 Aug 2018 | HKD | 12.5 | 13.66 | 12.48 | 13.12 | 13.12 | -0.26 (-1.94%) | 6,131,796 |
| 15 Aug 2018 | HKD | 14.02 | 14.08 | 13.16 | 13.38 | 13.38 | -0.58 (-4.15%) | 3,565,175 |
| 14 Aug 2018 | HKD | 14.5 | 14.6 | 13.76 | 13.96 | 13.96 | -0.44 (-3.06%) | 4,909,750 |
| 13 Aug 2018 | HKD | 14.62 | 14.62 | 13.88 | 14.4 | 14.4 | -0.52 (-3.49%) | 5,560,720 |
| 10 Aug 2018 | HKD | 14.92 | 15.4 | 14.8 | 14.92 | 14.92 | +0.12 (+0.81%) | 9,326,500 |
| 9 Aug 2018 | HKD | 14.56 | 15.1 | 14.2 | 14.8 | 14.8 | +1 (+7.25%) | 17,308,472 |
| 8 Aug 2018 | HKD | 14.02 | 14.4 | 13.7 | 13.8 | 13.8 | -0.2 (-1.43%) | 3,280,198 |
| 7 Aug 2018 | HKD | 12.64 | 14.14 | 12.58 | 14 | 14 | +1.44 (+11.46%) | 7,036,684 |
| 6 Aug 2018 | HKD | 12.92 | 12.98 | 12.44 | 12.56 | 12.56 | -0.24 (-1.88%) | 2,718,300 |
| 3 Aug 2018 | HKD | 13.46 | 13.46 | 12.6 | 12.8 | 12.8 | -0.54 (-4.05%) | 5,635,614 |
| 2 Aug 2018 | HKD | 13.72 | 13.72 | 13.04 | 13.34 | 13.34 | -0.58 (-4.17%) | 6,154,506 |
| 1 Aug 2018 | HKD | 14.7 | 14.74 | 13.82 | 13.92 | 13.92 | -0.54 (-3.73%) | 4,932,500 |
| 31 Jul 2018 | HKD | 14.72 | 14.72 | 14.04 | 14.46 | 14.46 | -0.26 (-1.77%) | 3,004,500 |
| 30 Jul 2018 | HKD | 15.28 | 15.3 | 14.58 | 14.72 | 14.72 | -0.56 (-3.66%) | 3,826,863 |
| 27 Jul 2018 | HKD | 14.74 | 15.28 | 14.62 | 15.28 | 15.28 | +0.68 (+4.66%) | 3,582,821 |
| 26 Jul 2018 | HKD | 14.78 | 15.08 | 14.5 | 14.6 | 14.6 | -0.1 (-0.68%) | 5,089,481 |
| 25 Jul 2018 | HKD | 14.88 | 14.92 | 14.66 | 14.7 | 14.7 | 0.0 (0.0%) | 3,213,250 |
| 24 Jul 2018 | HKD | 15 | 15.28 | 14.66 | 14.7 | 14.7 | -0.3 (-2%) | 8,177,500 |
