| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2018 | HKD | 9.58 | 9.6 | 9.37 | 9.45 | 9.45 | -0.13 (-1.36%) | 4,389,000 |
| 2 Aug 2018 | HKD | 9.76 | 9.77 | 9.47 | 9.58 | 9.58 | -0.25 (-2.54%) | 7,141,903 |
| 1 Aug 2018 | HKD | 10.04 | 10.06 | 9.77 | 9.83 | 9.83 | -0.07 (-0.71%) | 6,723,000 |
| 31 Jul 2018 | HKD | 9.85 | 9.95 | 9.82 | 9.9 | 9.9 | +0.05 (+0.51%) | 4,915,508 |
| 30 Jul 2018 | HKD | 9.77 | 10.06 | 9.74 | 9.85 | 9.85 | +0.22 (+2.28%) | 9,545,730 |
| 27 Jul 2018 | HKD | 9.67 | 9.67 | 9.49 | 9.63 | 9.63 | -0.11 (-1.13%) | 7,451,659 |
| 26 Jul 2018 | HKD | 9.81 | 9.88 | 9.6 | 9.74 | 9.74 | -0.04 (-0.41%) | 6,865,218 |
| 25 Jul 2018 | HKD | 9.88 | 9.88 | 9.68 | 9.78 | 9.78 | +0.05 (+0.51%) | 8,164,000 |
| 24 Jul 2018 | HKD | 9.47 | 10 | 9.43 | 9.73 | 9.73 | +0.31 (+3.29%) | 15,014,450 |
| 23 Jul 2018 | HKD | 9.36 | 9.53 | 9.24 | 9.42 | 9.42 | +0.09 (+0.96%) | 6,987,942 |
| 20 Jul 2018 | HKD | 9.25 | 9.36 | 9.02 | 9.33 | 9.33 | +0.08 (+0.86%) | 7,236,674 |
| 19 Jul 2018 | HKD | 9.13 | 9.4 | 9.09 | 9.25 | 9.25 | +0.11 (+1.20%) | 10,713,360 |
| 18 Jul 2018 | HKD | 9.11 | 9.15 | 9.03 | 9.14 | 9.14 | +0.09 (+0.99%) | 5,695,469 |
| 17 Jul 2018 | HKD | 9.18 | 9.18 | 9 | 9.05 | 9.05 | -0.13 (-1.42%) | 6,407,477 |
| 16 Jul 2018 | HKD | 9.19 | 9.2 | 9.05 | 9.18 | 9.18 | +0.04 (+0.44%) | 3,807,000 |
| 13 Jul 2018 | HKD | 9.2 | 9.2 | 9.06 | 9.14 | 9.14 | -0.01 (-0.11%) | 4,239,583 |
| 12 Jul 2018 | HKD | 9.01 | 9.15 | 8.95 | 9.15 | 9.15 | +0.1 (+1.10%) | 6,354,508 |
| 11 Jul 2018 | HKD | 9.21 | 9.21 | 8.95 | 9.05 | 9.05 | -0.3 (-3.21%) | 13,927,860 |
| 10 Jul 2018 | HKD | 9.4 | 9.48 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 5,538,467 |
| 9 Jul 2018 | HKD | 9.35 | 9.43 | 9.21 | 9.35 | 9.35 | +0.21 (+2.30%) | 7,180,000 |
| 6 Jul 2018 | HKD | 9.3 | 9.32 | 9.03 | 9.14 | 9.14 | -0.15 (-1.61%) | 9,282,294 |
| 5 Jul 2018 | HKD | 9.47 | 9.52 | 9.22 | 9.29 | 9.29 | -0.25 (-2.62%) | 10,807,340 |
| 4 Jul 2018 | HKD | 9.62 | 9.62 | 9.42 | 9.54 | 9.54 | -0.08 (-0.83%) | 7,452,505 |
| 3 Jul 2018 | HKD | 9.94 | 9.94 | 9.44 | 9.62 | 9.62 | -0.38 (-3.80%) | 14,612,490 |
| 2 Jul 2018 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 9.85 | 10.04 | 9.73 | 10 | 10 | +0.15 (+1.52%) | 5,841,728 |
| 28 Jun 2018 | HKD | 9.9 | 10.1 | 9.72 | 9.85 | 9.85 | -0.05 (-0.51%) | 5,913,165 |
| 27 Jun 2018 | HKD | 10.16 | 10.22 | 9.88 | 9.9 | 9.9 | -0.2 (-1.98%) | 7,973,951 |
| 26 Jun 2018 | HKD | 10.2 | 10.3 | 9.92 | 10.1 | 10.1 | -0.1 (-0.98%) | 8,543,469 |
| 25 Jun 2018 | HKD | 10.54 | 10.58 | 10.14 | 10.2 | 10.2 | -0.24 (-2.30%) | 9,420,127 |
