| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 70.55 | 71 | 69.75 | 69.95 | 69.95 | -2.6 (-3.58%) | 979,713 |
| 24 Oct 2018 | HKD | 76 | 76.4 | 72.5 | 72.55 | 72.55 | -3.3 (-4.35%) | 1,547,278 |
| 23 Oct 2018 | HKD | 79.6 | 79.6 | 75.6 | 75.85 | 75.85 | -3.05 (-3.87%) | 1,731,914 |
| 22 Oct 2018 | HKD | 78.95 | 79.8 | 78.4 | 78.9 | 78.9 | +0.7 (+0.90%) | 1,433,000 |
| 19 Oct 2018 | HKD | 76.95 | 78.9 | 75.45 | 78.2 | 78.2 | +1.1 (+1.43%) | 2,423,612 |
| 18 Oct 2018 | HKD | 78.5 | 78.5 | 76.7 | 77.1 | 77.1 | +0.6 (+0.78%) | 984,409 |
| 17 Oct 2018 | HKD | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 78 | 78.55 | 75.9 | 76.5 | 76.5 | -0.2 (-0.26%) | 1,506,546 |
| 15 Oct 2018 | HKD | 78.5 | 78.65 | 75.9 | 76.7 | 76.7 | -0.6 (-0.78%) | 1,905,180 |
| 12 Oct 2018 | HKD | 75.9 | 78.8 | 75.9 | 77.3 | 77.3 | +3.05 (+4.11%) | 3,850,949 |
| 11 Oct 2018 | HKD | 76.85 | 77.9 | 73.9 | 74.25 | 74.25 | -4.9 (-6.19%) | 4,628,928 |
| 10 Oct 2018 | HKD | 78.25 | 79.7 | 78.25 | 79.15 | 79.15 | +0.9 (+1.15%) | 3,051,090 |
| 9 Oct 2018 | HKD | 78.8 | 78.8 | 77.55 | 78.25 | 78.25 | +0.1 (+0.13%) | 1,692,056 |
| 8 Oct 2018 | HKD | 79.5 | 79.5 | 77.35 | 78.15 | 78.15 | -0.25 (-0.32%) | 2,176,862 |
| 5 Oct 2018 | HKD | 78.6 | 79 | 76.3 | 78.4 | 78.4 | -1 (-1.26%) | 2,004,926 |
| 4 Oct 2018 | HKD | 83.1 | 83.1 | 79.15 | 79.4 | 79.4 | -3.9 (-4.68%) | 3,443,260 |
| 3 Oct 2018 | HKD | 84.3 | 84.9 | 83 | 83.3 | 83.3 | -1.7 (-2%) | 1,327,442 |
| 2 Oct 2018 | HKD | 83.2 | 85.5 | 80.85 | 85 | 85 | +5.3 (+6.65%) | 3,858,431 |
| 1 Oct 2018 | HKD | 79.7 | 79.7 | 79.7 | 79.7 | 79.7 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 80.7 | 80.7 | 78.9 | 79.7 | 79.7 | +0.1 (+0.13%) | 1,256,220 |
| 27 Sep 2018 | HKD | 79.9 | 80.7 | 78.45 | 79.6 | 79.6 | -0.1 (-0.13%) | 2,288,970 |
| 26 Sep 2018 | HKD | 79.9 | 80.2 | 79.15 | 79.7 | 79.7 | -0.35 (-0.44%) | 1,929,585 |
| 25 Sep 2018 | HKD | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 80 | 80.95 | 79 | 80.05 | 80.05 | +0.25 (+0.31%) | 1,616,610 |
| 21 Sep 2018 | HKD | 81.2 | 81.2 | 79.15 | 79.8 | 79.8 | -1.4 (-1.72%) | 2,836,228 |
| 20 Sep 2018 | HKD | 79.45 | 81.2 | 79.3 | 81.2 | 81.2 | +1.65 (+2.07%) | 1,711,431 |
| 19 Sep 2018 | HKD | 78.1 | 79.55 | 76.55 | 79.55 | 79.55 | +1.95 (+2.51%) | 1,635,475 |
| 18 Sep 2018 | HKD | 78.85 | 78.85 | 76.55 | 77.6 | 77.6 | +1 (+1.31%) | 1,619,430 |
| 17 Sep 2018 | HKD | 77.3 | 77.95 | 75.55 | 76.6 | 76.6 | -2.3 (-2.92%) | 1,227,521 |
| 14 Sep 2018 | HKD | 78 | 78.9 | 77 | 78.9 | 78.9 | +1.9 (+2.47%) | 1,212,552 |
