| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | HKD | 27.05 | 28.3 | 27.05 | 27.95 | 27.95 | +0.9 (+3.33%) | 2,889,701 |
| 20 Sep 2018 | HKD | 27.25 | 27.35 | 26.9 | 27.05 | 27.05 | -0.1 (-0.37%) | 1,735,200 |
| 19 Sep 2018 | HKD | 26.3 | 27.25 | 26.1 | 27.15 | 27.15 | +1.05 (+4.02%) | 1,570,122 |
| 18 Sep 2018 | HKD | 26.55 | 26.55 | 24.95 | 26.1 | 26.1 | -0.7 (-2.61%) | 3,065,015 |
| 17 Sep 2018 | HKD | 26.7 | 26.9 | 26.1 | 26.8 | 26.8 | -0.2 (-0.74%) | 662,400 |
| 14 Sep 2018 | HKD | 26.8 | 27.15 | 26.5 | 27 | 27 | +0.4 (+1.50%) | 853,472 |
| 13 Sep 2018 | HKD | 26.05 | 26.75 | 26.05 | 26.6 | 26.6 | +1.05 (+4.11%) | 2,708,383 |
| 12 Sep 2018 | HKD | 26.5 | 26.75 | 25.5 | 25.55 | 25.55 | -0.65 (-2.48%) | 2,668,195 |
| 11 Sep 2018 | HKD | 27.35 | 27.45 | 26.05 | 26.2 | 26.2 | -1.15 (-4.20%) | 2,523,576 |
| 10 Sep 2018 | HKD | 27.85 | 27.85 | 27.2 | 27.35 | 27.35 | -0.6 (-2.15%) | 739,504 |
| 7 Sep 2018 | HKD | 28.1 | 28.75 | 27.75 | 27.95 | 27.95 | +0.1 (+0.36%) | 921,600 |
| 6 Sep 2018 | HKD | 28.15 | 28.6 | 27.45 | 27.85 | 27.85 | +0.05 (+0.18%) | 1,790,348 |
| 5 Sep 2018 | HKD | 28.4 | 28.95 | 27.75 | 27.8 | 27.8 | -0.6 (-2.11%) | 1,475,714 |
| 4 Sep 2018 | HKD | 28.8 | 28.8 | 28.1 | 28.4 | 28.4 | -0.15 (-0.53%) | 854,400 |
| 3 Sep 2018 | HKD | 29.3 | 29.3 | 28.5 | 28.55 | 28.55 | -0.4 (-1.38%) | 676,583 |
| 31 Aug 2018 | HKD | 28.8 | 29.2 | 28.4 | 28.95 | 28.95 | -0.25 (-0.86%) | 1,479,600 |
| 30 Aug 2018 | HKD | 29.65 | 29.65 | 28.85 | 29.2 | 29.2 | +0.1 (+0.34%) | 1,830,893 |
| 29 Aug 2018 | HKD | 29.45 | 29.8 | 28.9 | 29.1 | 29.1 | -0.3 (-1.02%) | 1,381,983 |
| 28 Aug 2018 | HKD | 29.1 | 29.5 | 29.1 | 29.4 | 29.4 | +0.7 (+2.44%) | 1,758,338 |
| 27 Aug 2018 | HKD | 28.5 | 29 | 28.15 | 28.7 | 28.7 | +0.5 (+1.77%) | 2,148,000 |
| 24 Aug 2018 | HKD | 27.65 | 28.25 | 27.5 | 28.2 | 28.2 | +0.55 (+1.99%) | 1,908,900 |
| 23 Aug 2018 | HKD | 28.3 | 28.35 | 27.55 | 27.65 | 27.65 | -0.1 (-0.36%) | 2,541,878 |
| 22 Aug 2018 | HKD | 27.6 | 28.3 | 27.35 | 27.75 | 27.75 | +0.3 (+1.09%) | 2,279,139 |
| 21 Aug 2018 | HKD | 26.6 | 28.25 | 26.6 | 27.45 | 27.45 | +1.9 (+7.44%) | 3,160,755 |
| 20 Aug 2018 | HKD | 25.5 | 25.75 | 24.6 | 25.55 | 25.55 | +0.5 (+2.00%) | 1,980,149 |
| 17 Aug 2018 | HKD | 25 | 25.45 | 24.95 | 25.05 | 25.05 | +0.6 (+2.45%) | 1,484,858 |
| 16 Aug 2018 | HKD | 25.5 | 25.9 | 24.25 | 24.45 | 24.45 | -1.05 (-4.12%) | 3,723,400 |
| 15 Aug 2018 | HKD | 27 | 27 | 25.2 | 25.5 | 25.5 | -1.5 (-5.56%) | 1,496,300 |
| 14 Aug 2018 | HKD | 27.05 | 27.05 | 26.4 | 27 | 27 | +0.45 (+1.69%) | 1,320,819 |
| 13 Aug 2018 | HKD | 26.75 | 26.8 | 26.25 | 26.55 | 26.55 | -0.3 (-1.12%) | 1,110,509 |
