| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 77 | 78.3 | 76.35 | 77 | 77 | -0.75 (-0.96%) | 1,160,371 |
| 12 Sep 2018 | HKD | 76.1 | 77.75 | 75.5 | 77.75 | 77.75 | +1.75 (+2.30%) | 1,373,271 |
| 11 Sep 2018 | HKD | 75.7 | 76.4 | 74.8 | 76 | 76 | -0.3 (-0.39%) | 1,412,753 |
| 10 Sep 2018 | HKD | 76.7 | 77.25 | 75.75 | 76.3 | 76.3 | -1.85 (-2.37%) | 1,266,473 |
| 7 Sep 2018 | HKD | 78 | 78.95 | 77.65 | 78.15 | 78.15 | -0.7 (-0.89%) | 1,621,888 |
| 6 Sep 2018 | HKD | 79.3 | 80.6 | 77.8 | 78.85 | 78.85 | -1.75 (-2.17%) | 1,407,574 |
| 5 Sep 2018 | HKD | 82.9 | 82.9 | 80.1 | 80.6 | 80.6 | -1.75 (-2.13%) | 1,551,810 |
| 4 Sep 2018 | HKD | 82.05 | 82.65 | 81.6 | 82.35 | 82.35 | -0.15 (-0.18%) | 734,556 |
| 3 Sep 2018 | HKD | 83.5 | 83.8 | 81.45 | 82.5 | 82.5 | -0.3 (-0.36%) | 2,446,624 |
| 31 Aug 2018 | HKD | 82.5 | 84.05 | 82 | 82.8 | 82.8 | 0.0 (0.0%) | 1,712,776 |
| 30 Aug 2018 | HKD | 85 | 85.15 | 82.5 | 82.8 | 82.8 | -2.2 (-2.59%) | 2,575,163 |
| 29 Aug 2018 | HKD | 85 | 85.45 | 85 | 85 | 85 | -0.4 (-0.47%) | 1,275,222 |
| 28 Aug 2018 | HKD | 87.8 | 87.8 | 85 | 85.4 | 85.4 | -1.8 (-2.06%) | 2,192,318 |
| 27 Aug 2018 | HKD | 86.2 | 87.45 | 86.2 | 87.2 | 87.2 | +1.05 (+1.22%) | 1,253,215 |
| 24 Aug 2018 | HKD | 87.1 | 87.1 | 85.6 | 86.15 | 86.15 | -0.4 (-0.46%) | 841,260 |
| 23 Aug 2018 | HKD | 86.9 | 87.95 | 85.4 | 86.55 | 86.55 | +0.1 (+0.12%) | 913,499 |
| 22 Aug 2018 | HKD | 87.2 | 87.6 | 86.15 | 86.45 | 86.45 | -0.1 (-0.12%) | 1,219,100 |
| 21 Aug 2018 | HKD | 85 | 86.65 | 84.95 | 86.55 | 86.55 | +0.75 (+0.87%) | 1,764,042 |
| 20 Aug 2018 | HKD | 86.25 | 86.25 | 84.15 | 85.8 | 85.8 | +0.2 (+0.23%) | 2,142,558 |
| 17 Aug 2018 | HKD | 84.75 | 86.8 | 84.7 | 85.6 | 85.6 | +0.9 (+1.06%) | 2,359,108 |
| 16 Aug 2018 | HKD | 83.25 | 85 | 83.2 | 84.7 | 84.7 | -0.45 (-0.53%) | 5,554,582 |
| 15 Aug 2018 | HKD | 88.85 | 88.85 | 84.5 | 85.15 | 85.15 | -2.95 (-3.35%) | 3,263,474 |
| 14 Aug 2018 | HKD | 91.5 | 91.5 | 87 | 88.1 | 88.1 | -3.35 (-3.66%) | 2,702,544 |
| 13 Aug 2018 | HKD | 92 | 92.7 | 91.3 | 91.45 | 91.45 | -1.05 (-1.14%) | 1,546,300 |
| 10 Aug 2018 | HKD | 94.7 | 94.7 | 92 | 92.5 | 92.5 | -1.5 (-1.60%) | 1,030,125 |
| 9 Aug 2018 | HKD | 93.8 | 94.5 | 93.05 | 94 | 94 | -1.4 (-1.47%) | 961,740 |
| 8 Aug 2018 | HKD | 94.7 | 95.45 | 93.9 | 95.4 | 95.4 | +1.1 (+1.17%) | 2,016,291 |
| 7 Aug 2018 | HKD | 94.05 | 94.5 | 93.5 | 94.3 | 94.3 | +0.35 (+0.37%) | 1,372,949 |
| 6 Aug 2018 | HKD | 94.4 | 94.9 | 93.1 | 93.95 | 93.95 | -0.65 (-0.69%) | 1,007,596 |
| 3 Aug 2018 | HKD | 92.15 | 94.6 | 91.5 | 94.6 | 94.6 | +2.1 (+2.27%) | 2,231,100 |
