| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 93.7 | 94 | 92 | 92.5 | 92.5 | -1.55 (-1.65%) | 1,672,795 |
| 1 Aug 2018 | HKD | 95.95 | 95.95 | 93.95 | 94.05 | 94.05 | -0.4 (-0.42%) | 2,495,600 |
| 31 Jul 2018 | HKD | 92.55 | 94.45 | 92.4 | 94.45 | 94.45 | +1.6 (+1.72%) | 2,340,915 |
| 30 Jul 2018 | HKD | 94.7 | 94.7 | 92.85 | 92.85 | 92.85 | -0.95 (-1.01%) | 1,254,297 |
| 27 Jul 2018 | HKD | 95.5 | 95.5 | 93.2 | 93.8 | 93.8 | -1.65 (-1.73%) | 2,057,760 |
| 26 Jul 2018 | HKD | 98.5 | 98.5 | 95.3 | 95.45 | 95.45 | -1.85 (-1.90%) | 3,699,847 |
| 25 Jul 2018 | HKD | 96.9 | 98.8 | 96.5 | 97.3 | 97.3 | -1.1 (-1.12%) | 2,138,694 |
| 24 Jul 2018 | HKD | 96.95 | 98.4 | 96.95 | 98.4 | 98.4 | +0.8 (+0.82%) | 927,500 |
| 23 Jul 2018 | HKD | 98.5 | 98.5 | 96.65 | 97.6 | 97.6 | -0.55 (-0.56%) | 1,309,352 |
| 20 Jul 2018 | HKD | 98.65 | 99.9 | 96.5 | 98.15 | 98.15 | -0.95 (-0.96%) | 2,114,273 |
| 19 Jul 2018 | HKD | 97.45 | 101 | 96.85 | 99.1 | 99.1 | +2.65 (+2.75%) | 1,892,849 |
| 18 Jul 2018 | HKD | 97.9 | 98.15 | 96.05 | 96.45 | 96.45 | -0.35 (-0.36%) | 1,148,092 |
| 17 Jul 2018 | HKD | 97.6 | 98.7 | 96.3 | 96.8 | 96.8 | -1.6 (-1.63%) | 1,555,010 |
| 16 Jul 2018 | HKD | 98.85 | 99.65 | 97.85 | 98.4 | 98.4 | -0.55 (-0.56%) | 886,062 |
| 13 Jul 2018 | HKD | 98.1 | 99.2 | 98 | 98.95 | 98.95 | +0.35 (+0.35%) | 457,444 |
| 12 Jul 2018 | HKD | 98.7 | 99.8 | 97.7 | 98.6 | 98.6 | +0.8 (+0.82%) | 558,943 |
| 11 Jul 2018 | HKD | 95.35 | 98.55 | 95.35 | 97.8 | 97.8 | +0.05 (+0.05%) | 630,275 |
| 10 Jul 2018 | HKD | 100 | 100.5 | 97.5 | 97.75 | 97.75 | -1.5 (-1.51%) | 1,384,691 |
| 9 Jul 2018 | HKD | 98.8 | 100.4 | 98 | 99.25 | 99.25 | +0.85 (+0.86%) | 1,063,500 |
| 6 Jul 2018 | HKD | 97.5 | 98.75 | 96 | 98.4 | 98.4 | +2.9 (+3.04%) | 1,609,558 |
| 5 Jul 2018 | HKD | 97.5 | 98 | 93.95 | 95.5 | 95.5 | -1.6 (-1.65%) | 1,705,407 |
| 4 Jul 2018 | HKD | 101 | 101 | 96 | 97.1 | 97.1 | -2.3 (-2.31%) | 1,293,960 |
| 3 Jul 2018 | HKD | 102 | 102 | 97.1 | 99.4 | 99.4 | +0.2 (+0.20%) | 2,471,450 |
| 2 Jul 2018 | HKD | 99.2 | 99.2 | 99.2 | 99.2 | 99.2 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 97.5 | 99.4 | 97.2 | 99.2 | 99.2 | +1.25 (+1.28%) | 1,548,175 |
| 28 Jun 2018 | HKD | 98 | 98 | 97.1 | 97.95 | 97.95 | +0.45 (+0.46%) | 1,804,475 |
| 27 Jun 2018 | HKD | 97.8 | 98.75 | 97 | 97.5 | 97.5 | -0.45 (-0.46%) | 1,051,220 |
| 26 Jun 2018 | HKD | 97.55 | 98 | 95.3 | 97.95 | 97.95 | +0.45 (+0.46%) | 1,962,011 |
| 25 Jun 2018 | HKD | 100.8 | 101.3 | 96.9 | 97.5 | 97.5 | -3 (-2.99%) | 2,358,796 |
| 22 Jun 2018 | HKD | 100.6 | 101.3 | 99.8 | 100.5 | 100.5 | +0.85 (+0.85%) | 1,323,880 |
