| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2018 | HKD | 11.86 | 12 | 11.72 | 11.88 | 11.88 | 0.0 (0.0%) | 4,565,499 |
| 4 Oct 2018 | HKD | 12.06 | 12.06 | 11.72 | 11.88 | 11.88 | -0.26 (-2.14%) | 3,435,890 |
| 3 Oct 2018 | HKD | 12.16 | 12.26 | 11.92 | 12.14 | 12.14 | -0.04 (-0.33%) | 3,586,033 |
| 2 Oct 2018 | HKD | 12.4 | 12.56 | 11.94 | 12.18 | 12.18 | -0.24 (-1.93%) | 3,087,510 |
| 1 Oct 2018 | HKD | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 12.46 | 12.56 | 12.36 | 12.42 | 12.42 | +0.06 (+0.49%) | 3,998,330 |
| 27 Sep 2018 | HKD | 12.18 | 12.52 | 12.18 | 12.36 | 12.36 | +0.16 (+1.31%) | 3,097,500 |
| 26 Sep 2018 | HKD | 12.24 | 12.4 | 12.16 | 12.2 | 12.2 | +0.02 (+0.16%) | 3,551,500 |
| 25 Sep 2018 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 12.5 | 12.5 | 12.08 | 12.18 | 12.18 | -0.34 (-2.72%) | 3,812,000 |
| 21 Sep 2018 | HKD | 12.66 | 12.84 | 12.38 | 12.52 | 12.52 | +0.22 (+1.79%) | 7,446,378 |
| 20 Sep 2018 | HKD | 12.2 | 12.44 | 12.14 | 12.3 | 12.3 | +0.1 (+0.82%) | 2,241,256 |
| 19 Sep 2018 | HKD | 12.36 | 12.46 | 11.94 | 12.2 | 12.2 | -0.06 (-0.49%) | 8,376,315 |
| 18 Sep 2018 | HKD | 12.1 | 12.32 | 11.9 | 12.26 | 12.26 | +0.16 (+1.32%) | 4,288,253 |
| 17 Sep 2018 | HKD | 12.1 | 12.2 | 11.84 | 12.1 | 12.1 | -0.24 (-1.94%) | 5,164,801 |
| 14 Sep 2018 | HKD | 12.16 | 12.36 | 12.02 | 12.34 | 12.34 | +0.26 (+2.15%) | 3,395,288 |
| 13 Sep 2018 | HKD | 12.32 | 12.48 | 11.76 | 12.08 | 12.08 | -0.1 (-0.82%) | 4,418,332 |
| 12 Sep 2018 | HKD | 12.22 | 12.5 | 12.04 | 12.18 | 12.18 | -0.14 (-1.14%) | 3,612,380 |
| 11 Sep 2018 | HKD | 12.22 | 12.6 | 12.22 | 12.32 | 12.32 | -0.06 (-0.48%) | 1,791,621 |
| 10 Sep 2018 | HKD | 12.42 | 12.64 | 12.18 | 12.38 | 12.38 | -0.06 (-0.48%) | 4,992,400 |
| 7 Sep 2018 | HKD | 12.44 | 12.8 | 12.3 | 12.44 | 12.44 | 0.0 (0.0%) | 3,910,612 |
| 6 Sep 2018 | HKD | 12.5 | 12.86 | 12.32 | 12.44 | 12.44 | -0.06 (-0.48%) | 4,026,594 |
| 5 Sep 2018 | HKD | 12.8 | 13.16 | 12.46 | 12.5 | 12.5 | -0.22 (-1.73%) | 3,409,032 |
| 4 Sep 2018 | HKD | 12.9 | 12.98 | 12.54 | 12.72 | 12.72 | -0.06 (-0.47%) | 3,012,000 |
| 3 Sep 2018 | HKD | 12.7 | 13.04 | 12.46 | 12.78 | 12.78 | +0.22 (+1.75%) | 5,391,666 |
| 31 Aug 2018 | HKD | 12.52 | 12.6 | 12.34 | 12.56 | 12.56 | 0.0 (0.0%) | 6,223,022 |
| 30 Aug 2018 | HKD | 12.6 | 12.7 | 12.44 | 12.56 | 12.56 | +0.02 (+0.16%) | 4,293,460 |
| 29 Aug 2018 | HKD | 12.5 | 12.56 | 12.28 | 12.54 | 12.54 | +0.34 (+2.79%) | 5,733,140 |
| 28 Aug 2018 | HKD | 12.1 | 12.3 | 11.96 | 12.2 | 12.2 | +0.24 (+2.01%) | 4,856,824 |
| 27 Aug 2018 | HKD | 11.68 | 12.18 | 11.48 | 11.96 | 11.96 | +0.48 (+4.18%) | 8,546,958 |
