| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2018 | HKD | 16.68 | 16.84 | 16.14 | 16.36 | 16.3726 | -0.12 (-0.73%) | 9,650,516 |
| 7 Aug 2018 | HKD | 16.8 | 16.98 | 16.18 | 16.48 | 16.4927 | -0.32 (-1.90%) | 14,824,127 |
| 6 Aug 2018 | HKD | 15.9 | 16.82 | 15.8 | 16.8 | 16.8129 | +1.1 (+7.01%) | 21,179,724 |
| 3 Aug 2018 | HKD | 17.24 | 17.4 | 15.52 | 15.7 | 15.7121 | -1.54 (-8.93%) | 33,079,565 |
| 2 Aug 2018 | HKD | 18.42 | 18.66 | 16.92 | 17.24 | 17.2533 | -1.26 (-6.81%) | 21,536,250 |
| 1 Aug 2018 | HKD | 19.1 | 19.48 | 18.44 | 18.5 | 18.5142 | -0.5 (-2.63%) | 11,698,500 |
| 31 Jul 2018 | HKD | 19.92 | 19.92 | 18.64 | 19 | 19.0146 | -0.92 (-4.62%) | 18,317,846 |
| 30 Jul 2018 | HKD | 20.6 | 20.65 | 19.8 | 19.92 | 19.9353 | -0.83 (-4%) | 7,186,250 |
| 27 Jul 2018 | HKD | 20.25 | 20.85 | 20.2 | 20.75 | 20.766 | +0.45 (+2.22%) | 3,890,000 |
| 26 Jul 2018 | HKD | 20.65 | 20.85 | 20.25 | 20.3 | 20.3156 | -0.6 (-2.87%) | 9,710,000 |
| 25 Jul 2018 | HKD | 21.05 | 21.25 | 20.8 | 20.9 | 20.9161 | +0.1 (+0.48%) | 5,867,301 |
| 24 Jul 2018 | HKD | 20.75 | 21.35 | 20.65 | 20.8 | 20.816 | +0.15 (+0.73%) | 3,346,090 |
| 23 Jul 2018 | HKD | 21.15 | 21.2 | 20.2 | 20.65 | 20.6659 | -0.25 (-1.20%) | 4,984,148 |
| 20 Jul 2018 | HKD | 21 | 21.25 | 20.25 | 20.9 | 20.9161 | 0.0 (0.0%) | 4,994,452 |
| 19 Jul 2018 | HKD | 21.35 | 21.5 | 20.75 | 20.9 | 20.9161 | -0.45 (-2.11%) | 6,192,540 |
| 18 Jul 2018 | HKD | 21.95 | 22.05 | 21.2 | 21.35 | 21.3664 | -0.55 (-2.51%) | 5,815,289 |
| 17 Jul 2018 | HKD | 22.15 | 22.3 | 21.4 | 21.9 | 21.9169 | -0.25 (-1.13%) | 5,933,564 |
| 16 Jul 2018 | HKD | 21.8 | 22.65 | 21.55 | 22.15 | 22.167 | +0.15 (+0.68%) | 8,175,200 |
| 13 Jul 2018 | HKD | 22 | 22.8 | 21.75 | 22 | 22.0169 | +0.3 (+1.38%) | 13,944,398 |
| 12 Jul 2018 | HKD | 20.65 | 21.9 | 20.65 | 21.7 | 21.7167 | +0.95 (+4.58%) | 9,484,546 |
| 11 Jul 2018 | HKD | 20.5 | 21.1 | 20.05 | 20.75 | 20.766 | -0.4 (-1.89%) | 4,572,043 |
| 10 Jul 2018 | HKD | 21.45 | 21.5 | 20.6 | 21.15 | 21.1663 | -0.15 (-0.70%) | 11,022,518 |
| 9 Jul 2018 | HKD | 21 | 21.4 | 20.55 | 21.3 | 21.3164 | +0.6 (+2.90%) | 12,908,296 |
| 6 Jul 2018 | HKD | 20.85 | 21 | 20 | 20.7 | 20.7159 | +0.1 (+0.49%) | 9,054,815 |
| 5 Jul 2018 | HKD | 21.55 | 21.8 | 20.25 | 20.6 | 20.6159 | -0.95 (-4.41%) | 18,309,635 |
| 4 Jul 2018 | HKD | 22.9 | 22.95 | 21.4 | 21.55 | 21.5666 | -1.4 (-6.10%) | 12,744,765 |
| 3 Jul 2018 | HKD | 22.8 | 23.2 | 22.2 | 22.95 | 22.9677 | -0.85 (-3.57%) | 11,045,834 |
| 2 Jul 2018 | HKD | 23.8 | 23.8 | 23.8 | 23.8 | 23.8183 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 22.1 | 23.8 | 22.1 | 23.8 | 23.8183 | +1.95 (+8.92%) | 11,627,000 |
| 28 Jun 2018 | HKD | 22.4 | 22.95 | 21.8 | 21.85 | 21.8668 | -0.4 (-1.80%) | 10,915,752 |
