| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2018 | HKD | 27.3 | 27.6 | 27.15 | 27.25 | 27.25 | -0.05 (-0.18%) | 213,248 |
| 3 Aug 2018 | HKD | 27.3 | 27.5 | 27.25 | 27.3 | 27.3 | 0.0 (0.0%) | 99,000 |
| 2 Aug 2018 | HKD | 27.4 | 27.45 | 27.2 | 27.3 | 27.3 | -0.15 (-0.55%) | 442,000 |
| 1 Aug 2018 | HKD | 27.8 | 27.85 | 27.35 | 27.45 | 27.45 | -0.35 (-1.26%) | 199,539 |
| 31 Jul 2018 | HKD | 27.3 | 27.85 | 27.3 | 27.8 | 27.8 | +0.45 (+1.65%) | 340,000 |
| 30 Jul 2018 | HKD | 27.55 | 27.65 | 27.25 | 27.35 | 27.35 | -0.2 (-0.73%) | 172,500 |
| 27 Jul 2018 | HKD | 27.7 | 27.75 | 27.3 | 27.55 | 27.55 | -0.1 (-0.36%) | 157,112 |
| 26 Jul 2018 | HKD | 27.5 | 27.7 | 27.5 | 27.65 | 27.65 | +0.15 (+0.55%) | 294,893 |
| 25 Jul 2018 | HKD | 27.25 | 27.5 | 27.15 | 27.5 | 27.5 | +0.25 (+0.92%) | 333,500 |
| 24 Jul 2018 | HKD | 27 | 27.25 | 27 | 27.25 | 27.25 | +0.25 (+0.93%) | 358,000 |
| 23 Jul 2018 | HKD | 26.9 | 27.1 | 26.75 | 27 | 27 | +0.1 (+0.37%) | 256,541 |
| 20 Jul 2018 | HKD | 26.7 | 26.9 | 25.9 | 26.9 | 26.9 | -0.05 (-0.19%) | 305,192 |
| 19 Jul 2018 | HKD | 26.85 | 27 | 26.75 | 26.95 | 26.95 | +0.35 (+1.32%) | 140,508 |
| 18 Jul 2018 | HKD | 27 | 27 | 26.55 | 26.6 | 26.6 | -0.4 (-1.48%) | 277,156 |
| 17 Jul 2018 | HKD | 27.15 | 27.4 | 26.85 | 27 | 27 | -0.1 (-0.37%) | 112,500 |
| 16 Jul 2018 | HKD | 26.8 | 27.1 | 26.4 | 27.1 | 27.1 | +0.15 (+0.56%) | 273,890 |
| 13 Jul 2018 | HKD | 26.8 | 27 | 26.65 | 26.95 | 26.95 | +0.3 (+1.13%) | 181,000 |
| 12 Jul 2018 | HKD | 26.4 | 26.65 | 26.4 | 26.65 | 26.65 | +0.25 (+0.95%) | 81,126 |
| 11 Jul 2018 | HKD | 26.7 | 26.7 | 26.3 | 26.4 | 26.4 | -0.35 (-1.31%) | 260,500 |
| 10 Jul 2018 | HKD | 25.95 | 26.75 | 25.95 | 26.75 | 26.75 | +0.85 (+3.28%) | 694,916 |
| 9 Jul 2018 | HKD | 25.9 | 26.1 | 25.85 | 25.9 | 25.9 | 0.0 (0.0%) | 1,105,642 |
| 6 Jul 2018 | HKD | 25.85 | 25.9 | 25.5 | 25.9 | 25.9 | 0.0 (0.0%) | 490,835 |
| 5 Jul 2018 | HKD | 25.95 | 25.95 | 25.7 | 25.9 | 25.9 | -0.05 (-0.19%) | 406,055 |
| 4 Jul 2018 | HKD | 26.5 | 26.8 | 25.75 | 25.95 | 25.95 | -0.85 (-3.17%) | 810,015 |
| 3 Jul 2018 | HKD | 26.85 | 26.9 | 26.3 | 26.8 | 26.8 | 0.0 (0.0%) | 556,500 |
| 2 Jul 2018 | HKD | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 27.05 | 27.05 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 324,722 |
| 28 Jun 2018 | HKD | 26.95 | 27.05 | 26.8 | 26.8 | 26.8 | -0.25 (-0.92%) | 584,850 |
| 27 Jun 2018 | HKD | 27.25 | 27.25 | 26.9 | 27.05 | 27.05 | 0.0 (0.0%) | 355,944 |
| 26 Jun 2018 | HKD | 27.2 | 27.25 | 26.95 | 27.05 | 27.05 | -0.3 (-1.10%) | 383,588 |
