| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2018 | HKD | 24.7 | 24.7 | 23.95 | 24.3 | 24.3 | 0.0 (0.0%) | 324,500 |
| 26 Oct 2018 | HKD | 24.15 | 24.5 | 24 | 24.3 | 24.3 | +0.2 (+0.83%) | 344,647 |
| 25 Oct 2018 | HKD | 24.3 | 24.3 | 23.85 | 24.1 | 24.1 | -0.2 (-0.82%) | 272,157 |
| 24 Oct 2018 | HKD | 24.65 | 24.65 | 24.15 | 24.3 | 24.3 | -0.1 (-0.41%) | 236,040 |
| 23 Oct 2018 | HKD | 25 | 25 | 24.3 | 24.4 | 24.4 | -0.3 (-1.21%) | 334,404 |
| 22 Oct 2018 | HKD | 24.45 | 25 | 24.35 | 24.7 | 24.7 | +0.25 (+1.02%) | 473,000 |
| 19 Oct 2018 | HKD | 24.35 | 24.9 | 24.35 | 24.45 | 24.45 | +0.35 (+1.45%) | 650,729 |
| 18 Oct 2018 | HKD | 24.15 | 24.45 | 24 | 24.1 | 24.1 | +0.1 (+0.42%) | 701,360 |
| 17 Oct 2018 | HKD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 24.4 | 24.4 | 23.7 | 24 | 24 | -0.5 (-2.04%) | 819,546 |
| 15 Oct 2018 | HKD | 24.55 | 24.7 | 24.25 | 24.5 | 24.5 | +0.1 (+0.41%) | 267,985 |
| 12 Oct 2018 | HKD | 24.5 | 25 | 24.2 | 24.4 | 24.4 | -0.05 (-0.20%) | 480,437 |
| 11 Oct 2018 | HKD | 24.8 | 25 | 24.4 | 24.45 | 24.45 | -0.6 (-2.40%) | 745,535 |
| 10 Oct 2018 | HKD | 25.25 | 25.35 | 24.65 | 25.05 | 25.05 | -0.1 (-0.40%) | 2,122,934 |
| 9 Oct 2018 | HKD | 25.3 | 25.3 | 24.7 | 25.15 | 25.15 | 0.0 (0.0%) | 783,131 |
| 8 Oct 2018 | HKD | 25.2 | 25.4 | 25 | 25.15 | 25.15 | -0.1 (-0.40%) | 516,800 |
| 5 Oct 2018 | HKD | 25.05 | 25.25 | 24.9 | 25.25 | 25.25 | +0.1 (+0.40%) | 657,706 |
| 4 Oct 2018 | HKD | 25.4 | 25.45 | 25.05 | 25.15 | 25.15 | -0.35 (-1.37%) | 683,038 |
| 3 Oct 2018 | HKD | 25.45 | 25.5 | 25.35 | 25.5 | 25.5 | +0.05 (+0.20%) | 541,500 |
| 2 Oct 2018 | HKD | 25.7 | 25.75 | 25.3 | 25.45 | 25.45 | -0.3 (-1.17%) | 637,141 |
| 1 Oct 2018 | HKD | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 25.75 | 25.95 | 25.65 | 25.75 | 25.75 | +0.15 (+0.59%) | 864,700 |
| 27 Sep 2018 | HKD | 25.2 | 25.7 | 25.1 | 25.6 | 25.6 | +0.5 (+1.99%) | 791,000 |
| 26 Sep 2018 | HKD | 25.25 | 25.25 | 25 | 25.1 | 25.1 | -0.05 (-0.20%) | 1,552,700 |
| 25 Sep 2018 | HKD | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 25.3 | 25.5 | 25.1 | 25.15 | 25.15 | -0.05 (-0.20%) | 1,164,886 |
| 21 Sep 2018 | HKD | 26.05 | 26.3 | 25.2 | 25.2 | 25.2 | -1 (-3.82%) | 4,489,826 |
| 20 Sep 2018 | HKD | 25.95 | 26.3 | 25.95 | 26.2 | 26.2 | +0.15 (+0.58%) | 515,002 |
| 19 Sep 2018 | HKD | 25.95 | 26.05 | 25.85 | 26.05 | 26.05 | +0.05 (+0.19%) | 716,760 |
| 18 Sep 2018 | HKD | 26 | 26.1 | 25.9 | 26 | 26 | +0.1 (+0.39%) | 867,621 |
