| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 24 Aug 2018 | HKD | 10.94 | 11.5 | 10.94 | 11.48 | 11.48 | +0.34 (+3.05%) | 4,135,000 |
| 23 Aug 2018 | HKD | 11.1 | 11.24 | 11.06 | 11.14 | 11.14 | -0.02 (-0.18%) | 4,239,928 |
| 22 Aug 2018 | HKD | 11.2 | 11.2 | 10.84 | 11.16 | 11.16 | -0.04 (-0.36%) | 1,715,700 |
| 21 Aug 2018 | HKD | 10.86 | 11.28 | 10.86 | 11.2 | 11.2 | +0.28 (+2.56%) | 2,060,039 |
| 20 Aug 2018 | HKD | 10.74 | 11.06 | 10.74 | 10.92 | 10.92 | +0.06 (+0.55%) | 1,402,721 |
| 17 Aug 2018 | HKD | 11.1 | 11.12 | 10.64 | 10.86 | 10.86 | -0.24 (-2.16%) | 2,287,500 |
| 16 Aug 2018 | HKD | 11.14 | 11.24 | 10.98 | 11.1 | 11.1 | -0.14 (-1.25%) | 4,111,904 |
| 15 Aug 2018 | HKD | 11.26 | 11.3 | 11.06 | 11.24 | 11.24 | -0.2 (-1.75%) | 3,521,472 |
| 14 Aug 2018 | HKD | 11.28 | 11.44 | 11.2 | 11.44 | 11.44 | +0.2 (+1.78%) | 1,548,500 |
| 13 Aug 2018 | HKD | 11.28 | 11.44 | 11.2 | 11.24 | 11.24 | -0.2 (-1.75%) | 2,013,340 |
| 10 Aug 2018 | HKD | 11.44 | 11.5 | 11.34 | 11.44 | 11.44 | -0.06 (-0.52%) | 2,177,850 |
| 9 Aug 2018 | HKD | 11.26 | 11.5 | 11.26 | 11.5 | 11.5 | +0.18 (+1.59%) | 2,111,036 |
| 8 Aug 2018 | HKD | 11.42 | 11.44 | 11.22 | 11.32 | 11.32 | -0.06 (-0.53%) | 3,300,500 |
| 7 Aug 2018 | HKD | 11.36 | 11.5 | 11.32 | 11.38 | 11.38 | -0.02 (-0.18%) | 2,201,334 |
| 6 Aug 2018 | HKD | 11.22 | 11.5 | 11.22 | 11.4 | 11.4 | +0.18 (+1.60%) | 4,513,000 |
| 3 Aug 2018 | HKD | 11.2 | 11.46 | 11.2 | 11.22 | 11.22 | -0.06 (-0.53%) | 1,557,000 |
| 2 Aug 2018 | HKD | 11.36 | 11.44 | 11.14 | 11.28 | 11.28 | -0.22 (-1.91%) | 2,535,539 |
| 1 Aug 2018 | HKD | 11.5 | 11.52 | 11.28 | 11.5 | 11.5 | +0.08 (+0.70%) | 2,439,000 |
| 31 Jul 2018 | HKD | 11.24 | 11.52 | 11.2 | 11.42 | 11.42 | +0.06 (+0.53%) | 3,238,001 |
| 30 Jul 2018 | HKD | 11.5 | 11.52 | 11.2 | 11.36 | 11.36 | -0.12 (-1.05%) | 1,513,394 |
| 27 Jul 2018 | HKD | 11.5 | 11.52 | 11.32 | 11.48 | 11.48 | -0.02 (-0.17%) | 2,586,000 |
| 26 Jul 2018 | HKD | 11.52 | 11.56 | 11.28 | 11.5 | 11.5 | +0.08 (+0.70%) | 2,927,000 |
| 25 Jul 2018 | HKD | 11.38 | 11.52 | 11.32 | 11.42 | 11.42 | -0.1 (-0.87%) | 2,260,333 |
