| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2018 | HKD | 27.65 | 27.8 | 26.65 | 26.85 | 26.85 | -0.75 (-2.72%) | 1,218,124 |
| 9 Aug 2018 | HKD | 26.7 | 27.65 | 26.25 | 27.6 | 27.6 | +0.45 (+1.66%) | 1,195,719 |
| 8 Aug 2018 | HKD | 27.4 | 27.55 | 26.65 | 27.15 | 27.15 | -0.35 (-1.27%) | 837,150 |
| 7 Aug 2018 | HKD | 26.65 | 27.6 | 26.25 | 27.5 | 27.5 | +1.15 (+4.36%) | 2,176,800 |
| 6 Aug 2018 | HKD | 27.15 | 27.35 | 25.7 | 26.35 | 26.35 | -1.45 (-5.22%) | 1,989,342 |
| 3 Aug 2018 | HKD | 27.75 | 28.1 | 27.35 | 27.8 | 27.8 | -0.05 (-0.18%) | 1,308,281 |
| 2 Aug 2018 | HKD | 28.5 | 28.5 | 27.2 | 27.85 | 27.85 | -0.7 (-2.45%) | 1,900,400 |
| 1 Aug 2018 | HKD | 28.8 | 28.8 | 27.95 | 28.55 | 28.55 | +0.1 (+0.35%) | 1,333,200 |
| 31 Jul 2018 | HKD | 28.25 | 28.45 | 28 | 28.45 | 28.45 | +0.35 (+1.25%) | 1,566,000 |
| 30 Jul 2018 | HKD | 28.35 | 28.5 | 28 | 28.1 | 28.1 | -0.2 (-0.71%) | 1,255,720 |
| 27 Jul 2018 | HKD | 27.8 | 28.4 | 27.8 | 28.3 | 28.3 | +0.5 (+1.80%) | 1,601,000 |
| 26 Jul 2018 | HKD | 28.95 | 29 | 27.65 | 27.8 | 27.8 | -0.9 (-3.14%) | 1,732,770 |
| 25 Jul 2018 | HKD | 28.35 | 28.85 | 28.35 | 28.7 | 28.7 | +0.4 (+1.41%) | 968,707 |
| 24 Jul 2018 | HKD | 28.55 | 28.7 | 28.3 | 28.3 | 28.3 | -0.3 (-1.05%) | 672,706 |
| 23 Jul 2018 | HKD | 28.45 | 28.95 | 28.25 | 28.6 | 28.6 | +0.25 (+0.88%) | 923,960 |
| 20 Jul 2018 | HKD | 27.7 | 28.4 | 27.45 | 28.35 | 28.35 | +0.35 (+1.25%) | 1,855,591 |
| 19 Jul 2018 | HKD | 28.9 | 28.9 | 27.85 | 28 | 28 | -0.15 (-0.53%) | 676,545 |
| 18 Jul 2018 | HKD | 28 | 28.55 | 27.85 | 28.15 | 28.15 | +0.15 (+0.54%) | 700,000 |
| 17 Jul 2018 | HKD | 28 | 28.4 | 27.35 | 28 | 28 | -0.1 (-0.36%) | 1,913,160 |
| 16 Jul 2018 | HKD | 27.45 | 28.1 | 27 | 28.1 | 28.1 | +0.85 (+3.12%) | 1,227,479 |
| 13 Jul 2018 | HKD | 27.7 | 27.9 | 27.05 | 27.25 | 27.25 | -0.25 (-0.91%) | 1,169,207 |
| 12 Jul 2018 | HKD | 27.1 | 27.85 | 27.1 | 27.5 | 27.5 | +0.1 (+0.36%) | 1,694,912 |
| 11 Jul 2018 | HKD | 27.8 | 27.8 | 27.1 | 27.4 | 27.4 | -0.6 (-2.14%) | 654,000 |
| 10 Jul 2018 | HKD | 28 | 28.05 | 27.55 | 28 | 28 | +0.5 (+1.82%) | 1,897,137 |
| 9 Jul 2018 | HKD | 27.5 | 27.75 | 27 | 27.5 | 27.5 | +0.3 (+1.10%) | 1,580,981 |
| 6 Jul 2018 | HKD | 26.8 | 27.3 | 26.35 | 27.2 | 27.2 | +0.45 (+1.68%) | 963,764 |
| 5 Jul 2018 | HKD | 27.35 | 27.4 | 25.9 | 26.75 | 26.75 | -0.25 (-0.93%) | 3,607,000 |
| 4 Jul 2018 | HKD | 27.9 | 27.9 | 26.6 | 27 | 27 | -0.2 (-0.74%) | 1,189,473 |
| 3 Jul 2018 | HKD | 26.1 | 27.75 | 25.8 | 27.2 | 27.2 | +0.7 (+2.64%) | 3,954,800 |
| 2 Jul 2018 | HKD | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0.0 (0.0%) | 0 |
