| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | HKD | 24.55 | 25.55 | 24.25 | 25.55 | 25.55 | +1.75 (+7.35%) | 2,745,984 |
| 1 Nov 2018 | HKD | 23.45 | 24.2 | 23.2 | 23.8 | 23.8 | +0.65 (+2.81%) | 1,561,762 |
| 31 Oct 2018 | HKD | 23 | 23.4 | 22.2 | 23.15 | 23.15 | +0.1 (+0.43%) | 2,568,441 |
| 30 Oct 2018 | HKD | 22.25 | 23.3 | 21.8 | 23.05 | 23.05 | +0.8 (+3.60%) | 4,673,275 |
| 29 Oct 2018 | HKD | 23.45 | 23.45 | 21.9 | 22.25 | 22.25 | -0.9 (-3.89%) | 2,656,632 |
| 26 Oct 2018 | HKD | 24.1 | 24.9 | 23.1 | 23.15 | 23.15 | -1.85 (-7.40%) | 2,367,945 |
| 25 Oct 2018 | HKD | 25 | 25 | 24.2 | 25 | 25 | -0.15 (-0.60%) | 1,080,504 |
| 24 Oct 2018 | HKD | 25.45 | 25.8 | 24.9 | 25.15 | 25.15 | +0.1 (+0.40%) | 1,097,765 |
| 23 Oct 2018 | HKD | 26.45 | 26.75 | 25.05 | 25.05 | 25.05 | -1.7 (-6.36%) | 3,108,400 |
| 22 Oct 2018 | HKD | 25.35 | 26.9 | 25.35 | 26.75 | 26.75 | +1.6 (+6.36%) | 937,239 |
| 19 Oct 2018 | HKD | 24.9 | 25.5 | 24.5 | 25.15 | 25.15 | +0.25 (+1.00%) | 3,597,517 |
| 18 Oct 2018 | HKD | 25.55 | 26.15 | 24.75 | 24.9 | 24.9 | -0.1 (-0.40%) | 2,526,470 |
| 17 Oct 2018 | HKD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 26.2 | 26.2 | 24.6 | 25 | 25 | -0.7 (-2.72%) | 2,236,413 |
| 15 Oct 2018 | HKD | 25.95 | 26.2 | 25.3 | 25.7 | 25.7 | -0.55 (-2.10%) | 1,068,955 |
| 12 Oct 2018 | HKD | 25.9 | 26.5 | 25.15 | 26.25 | 26.25 | +0.65 (+2.54%) | 1,250,252 |
| 11 Oct 2018 | HKD | 26.15 | 26.2 | 25.15 | 25.6 | 25.6 | -1.4 (-5.19%) | 2,717,182 |
| 10 Oct 2018 | HKD | 26.9 | 27.65 | 26.55 | 27 | 27 | -0.3 (-1.10%) | 1,928,200 |
| 9 Oct 2018 | HKD | 27.55 | 27.95 | 26.8 | 27.3 | 27.3 | -0.2 (-0.73%) | 1,015,800 |
| 8 Oct 2018 | HKD | 28 | 28 | 27.25 | 27.5 | 27.5 | -0.65 (-2.31%) | 1,077,765 |
| 5 Oct 2018 | HKD | 28.05 | 28.3 | 27.95 | 28.15 | 28.15 | -0.25 (-0.88%) | 478,287 |
| 4 Oct 2018 | HKD | 28.3 | 28.4 | 27.6 | 28.4 | 28.4 | +0.15 (+0.53%) | 548,394 |
| 3 Oct 2018 | HKD | 27.45 | 28.5 | 27.45 | 28.25 | 28.25 | +0.85 (+3.10%) | 434,000 |
| 2 Oct 2018 | HKD | 28.45 | 28.45 | 27.25 | 27.4 | 27.4 | -1.05 (-3.69%) | 1,475,200 |
| 1 Oct 2018 | HKD | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 27.9 | 28.7 | 27.9 | 28.45 | 28.45 | +0.15 (+0.53%) | 923,800 |
| 27 Sep 2018 | HKD | 27.45 | 28.4 | 27.45 | 28.3 | 28.3 | +0.4 (+1.43%) | 1,212,662 |
| 26 Sep 2018 | HKD | 27.9 | 28.5 | 27.75 | 27.9 | 27.9 | +0.45 (+1.64%) | 919,460 |
| 25 Sep 2018 | HKD | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 27.4 | 27.8 | 27.2 | 27.45 | 27.45 | -0.5 (-1.79%) | 755,200 |
