| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | HKD | 14.62 | 15.2 | 14.6 | 14.7 | 14.7113 | +0.04 (+0.27%) | 11,280,100 |
| 18 Sep 2018 | HKD | 13.78 | 14.88 | 13.78 | 14.66 | 14.6713 | +0.72 (+5.16%) | 12,213,167 |
| 17 Sep 2018 | HKD | 13.72 | 14.06 | 13.68 | 13.94 | 13.9507 | +0.14 (+1.01%) | 6,400,000 |
| 14 Sep 2018 | HKD | 13.8 | 13.92 | 13.66 | 13.8 | 13.8106 | 0.0 (0.0%) | 5,306,968 |
| 13 Sep 2018 | HKD | 13.5 | 13.94 | 13.32 | 13.8 | 13.8106 | +0.62 (+4.70%) | 10,265,328 |
| 12 Sep 2018 | HKD | 13.3 | 13.3 | 12.94 | 13.18 | 13.1901 | -0.06 (-0.45%) | 6,706,000 |
| 11 Sep 2018 | HKD | 13.54 | 13.54 | 13 | 13.24 | 13.2502 | -0.46 (-3.36%) | 7,012,000 |
| 10 Sep 2018 | HKD | 13.8 | 13.86 | 13.24 | 13.7 | 13.7105 | -0.06 (-0.44%) | 4,416,397 |
| 7 Sep 2018 | HKD | 13.9 | 14.08 | 13.56 | 13.76 | 13.7706 | -0.06 (-0.43%) | 6,392,783 |
| 6 Sep 2018 | HKD | 13.96 | 14.02 | 13.54 | 13.82 | 13.8306 | -0.22 (-1.57%) | 7,723,312 |
| 5 Sep 2018 | HKD | 14.42 | 14.66 | 13.92 | 14.04 | 14.0508 | -0.46 (-3.17%) | 7,980,000 |
| 4 Sep 2018 | HKD | 13.8 | 14.62 | 13.58 | 14.5 | 14.5112 | +0.74 (+5.38%) | 12,999,070 |
| 3 Sep 2018 | HKD | 14.26 | 14.26 | 13.36 | 13.76 | 13.7706 | -0.5 (-3.51%) | 15,034,413 |
| 31 Aug 2018 | HKD | 13.88 | 14.28 | 13.32 | 14.26 | 14.271 | -0.3 (-2.06%) | 15,986,000 |
| 30 Aug 2018 | HKD | 15.02 | 15.04 | 14.3 | 14.56 | 14.5712 | -0.26 (-1.75%) | 7,294,533 |
| 29 Aug 2018 | HKD | 15.06 | 15.14 | 14.56 | 14.82 | 14.8314 | -0.32 (-2.11%) | 6,089,265 |
| 28 Aug 2018 | HKD | 15.36 | 15.56 | 14.88 | 15.14 | 15.1517 | -0.08 (-0.53%) | 6,956,000 |
| 27 Aug 2018 | HKD | 14.72 | 15.32 | 14.7 | 15.22 | 15.2317 | +0.56 (+3.82%) | 9,530,000 |
| 24 Aug 2018 | HKD | 15.24 | 15.26 | 14.52 | 14.66 | 14.6713 | -0.5 (-3.30%) | 9,515,746 |
| 23 Aug 2018 | HKD | 15.48 | 15.56 | 14.9 | 15.16 | 15.1717 | -0.4 (-2.57%) | 13,794,001 |
| 22 Aug 2018 | HKD | 14.5 | 15.66 | 13.96 | 15.56 | 15.572 | +1.12 (+7.76%) | 29,173,000 |
| 21 Aug 2018 | HKD | 13.88 | 14.44 | 13.42 | 14.44 | 14.4511 | +0.86 (+6.33%) | 18,533,325 |
| 20 Aug 2018 | HKD | 13.36 | 13.6 | 13.12 | 13.58 | 13.5905 | +0.36 (+2.72%) | 5,865,500 |
| 17 Aug 2018 | HKD | 13.7 | 13.74 | 13.14 | 13.22 | 13.2302 | -0.18 (-1.34%) | 8,373,822 |
| 16 Aug 2018 | HKD | 13.02 | 14.1 | 12.94 | 13.4 | 13.4103 | +0.32 (+2.45%) | 30,097,800 |
| 15 Aug 2018 | HKD | 13.36 | 13.76 | 12.8 | 13.08 | 13.0901 | -0.1 (-0.76%) | 30,977,500 |
| 14 Aug 2018 | HKD | 15.3 | 15.4 | 12.66 | 13.18 | 13.1901 | -3.06 (-18.84%) | 65,325,560 |
| 13 Aug 2018 | HKD | 16.8 | 16.8 | 16.18 | 16.24 | 16.2525 | -0.7 (-4.13%) | 8,105,900 |
| 10 Aug 2018 | HKD | 17.1 | 17.38 | 16.5 | 16.94 | 16.953 | -0.04 (-0.24%) | 9,433,768 |
| 9 Aug 2018 | HKD | 16.58 | 17.14 | 16.28 | 16.98 | 16.9931 | +0.62 (+3.79%) | 8,075,534 |
