| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2018 | HKD | 11.04 | 11.16 | 10.98 | 11.12 | 11.12 | -0.06 (-0.54%) | 155,832 |
| 21 Sep 2018 | HKD | 11.22 | 11.3 | 11.18 | 11.18 | 11.18 | -0.02 (-0.18%) | 217,001 |
| 20 Sep 2018 | HKD | 11.26 | 11.4 | 11.06 | 11.2 | 11.2 | 0.0 (0.0%) | 266,500 |
| 19 Sep 2018 | HKD | 11.28 | 11.28 | 11.14 | 11.2 | 11.2 | +0.08 (+0.72%) | 164,000 |
| 18 Sep 2018 | HKD | 11 | 11.2 | 11 | 11.12 | 11.12 | 0.0 (0.0%) | 55,500 |
| 17 Sep 2018 | HKD | 11.08 | 11.24 | 11.02 | 11.12 | 11.12 | +0.04 (+0.36%) | 116,000 |
| 14 Sep 2018 | HKD | 11 | 11.28 | 11 | 11.08 | 11.08 | +0.14 (+1.28%) | 91,805 |
| 13 Sep 2018 | HKD | 11 | 11.04 | 10.92 | 10.94 | 10.94 | -0.06 (-0.55%) | 143,000 |
| 12 Sep 2018 | HKD | 11.08 | 11.14 | 10.84 | 11 | 11 | -0.08 (-0.72%) | 659,169 |
| 11 Sep 2018 | HKD | 10.86 | 11.1 | 10.82 | 11.08 | 11.08 | +0.26 (+2.40%) | 648,664 |
| 10 Sep 2018 | HKD | 11.1 | 11.14 | 10.82 | 10.82 | 10.82 | -0.44 (-3.91%) | 400,500 |
| 7 Sep 2018 | HKD | 11.18 | 11.26 | 11.02 | 11.26 | 11.26 | +0.04 (+0.36%) | 212,500 |
| 6 Sep 2018 | HKD | 11.12 | 11.3 | 10.98 | 11.22 | 11.22 | +0.08 (+0.72%) | 326,513 |
| 5 Sep 2018 | HKD | 11.26 | 11.32 | 11.08 | 11.14 | 11.14 | -0.16 (-1.42%) | 373,100 |
| 4 Sep 2018 | HKD | 11.28 | 11.38 | 11.06 | 11.3 | 11.3 | +0.02 (+0.18%) | 407,000 |
| 3 Sep 2018 | HKD | 11.32 | 11.34 | 11.16 | 11.28 | 11.28 | -0.1 (-0.88%) | 252,500 |
| 31 Aug 2018 | HKD | 11.22 | 11.42 | 11.22 | 11.38 | 11.38 | -0.06 (-0.52%) | 526,020 |
| 30 Aug 2018 | HKD | 11.4 | 11.5 | 11.38 | 11.44 | 11.44 | +0.04 (+0.35%) | 965,101 |
| 29 Aug 2018 | HKD | 11.3 | 11.42 | 11.26 | 11.4 | 11.4 | +0.14 (+1.24%) | 538,069 |
| 28 Aug 2018 | HKD | 11.36 | 11.38 | 11.2 | 11.26 | 11.26 | -0.1 (-0.88%) | 481,000 |
| 27 Aug 2018 | HKD | 11.2 | 11.44 | 11.16 | 11.36 | 11.36 | +0.22 (+1.97%) | 660,416 |
| 24 Aug 2018 | HKD | 11.1 | 11.2 | 11.1 | 11.14 | 11.14 | +0.02 (+0.18%) | 616,500 |
| 23 Aug 2018 | HKD | 10.98 | 11.12 | 10.88 | 11.12 | 11.12 | +0.14 (+1.28%) | 1,072,471 |
| 22 Aug 2018 | HKD | 10.6 | 11 | 10.52 | 10.98 | 10.98 | +0.46 (+4.37%) | 2,863,740 |
| 21 Aug 2018 | HKD | 10.48 | 10.54 | 10.4 | 10.52 | 10.52 | +0.12 (+1.15%) | 713,541 |
| 20 Aug 2018 | HKD | 10.4 | 10.46 | 10.24 | 10.4 | 10.4 | +0.1 (+0.97%) | 592,292 |
| 17 Aug 2018 | HKD | 10.3 | 10.34 | 10.22 | 10.3 | 10.3 | +0.28 (+2.79%) | 1,045,712 |
| 16 Aug 2018 | HKD | 10.1 | 10.2 | 10 | 10.02 | 10.02 | -0.14 (-1.38%) | 399,532 |
| 15 Aug 2018 | HKD | 10.24 | 10.24 | 10.14 | 10.16 | 10.16 | -0.2 (-1.93%) | 174,374 |
| 14 Aug 2018 | HKD | 10.26 | 10.36 | 10.2 | 10.36 | 10.36 | +0.1 (+0.97%) | 464,215 |
