| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 17.9757 | 18.234 | 17.7173 | 18.234 | 18.234 | +0.517 (+2.92%) | 3,594,355 |
| 12 Sep 2018 | HKD | 18.0126 | 18.0126 | 17.5696 | 17.7173 | 17.7173 | 0.0 (0.0%) | 3,780,284 |
| 11 Sep 2018 | HKD | 18.7139 | 18.7877 | 17.6804 | 17.7173 | 17.7173 | -0.701 (-3.81%) | 9,692,472 |
| 10 Sep 2018 | HKD | 19.8212 | 19.8212 | 18.3448 | 18.4186 | 18.4186 | -1.218 (-6.20%) | 8,537,500 |
| 7 Sep 2018 | HKD | 20.0796 | 20.0796 | 19.5997 | 19.6366 | 19.6366 | +0.037 (+0.19%) | 4,066,558 |
| 6 Sep 2018 | HKD | 19.6366 | 20.0427 | 19.489 | 19.5997 | 19.5997 | +0.148 (+0.76%) | 5,241,085 |
| 5 Sep 2018 | HKD | 19.8212 | 19.9319 | 19.4152 | 19.4521 | 19.4521 | -0.222 (-1.13%) | 4,202,646 |
| 4 Sep 2018 | HKD | 19.8581 | 20.0427 | 19.5628 | 19.6736 | 19.6736 | -0.037 (-0.19%) | 3,763,565 |
| 3 Sep 2018 | HKD | 20.0796 | 20.0796 | 19.6736 | 19.7105 | 19.7105 | -0.221 (-1.11%) | 3,765,861 |
| 31 Aug 2018 | HKD | 20.3749 | 20.5594 | 19.7843 | 19.9319 | 19.9319 | -0.443 (-2.17%) | 10,724,550 |
| 30 Aug 2018 | HKD | 20.6332 | 20.8178 | 20.1165 | 20.3749 | 20.3749 | -0.812 (-3.83%) | 11,082,200 |
| 29 Aug 2018 | HKD | 20.7809 | 21.1869 | 20.7071 | 21.1869 | 21.1869 | +0.443 (+2.14%) | 11,412,510 |
| 28 Aug 2018 | HKD | 20.9285 | 21.0024 | 20.5225 | 20.744 | 20.744 | +0.222 (+1.08%) | 8,126,832 |
| 27 Aug 2018 | HKD | 20.7071 | 21.0393 | 20.1903 | 20.5225 | 20.5225 | -0.295 (-1.42%) | 19,048,590 |
| 24 Aug 2018 | HKD | 20.1534 | 20.8916 | 20.1534 | 20.8178 | 20.8178 | +0.258 (+1.26%) | 10,269,640 |
| 23 Aug 2018 | HKD | 20.5594 | 20.7809 | 20.2641 | 20.5594 | 20.5594 | +0.037 (+0.18%) | 13,059,680 |
| 22 Aug 2018 | HKD | 20.744 | 20.8547 | 20.301 | 20.5225 | 20.5225 | -0.148 (-0.71%) | 9,769,403 |
| 21 Aug 2018 | HKD | 20.301 | 20.7809 | 20.1903 | 20.6702 | 20.6702 | +0.369 (+1.82%) | 2,561,225 |
| 20 Aug 2018 | HKD | 19.895 | 20.4118 | 19.6736 | 20.301 | 20.301 | +0.627 (+3.19%) | 2,287,500 |
| 17 Aug 2018 | HKD | 20.1165 | 20.4487 | 19.6366 | 19.6736 | 19.6736 | -0.295 (-1.48%) | 5,817,008 |
| 16 Aug 2018 | HKD | 20.3749 | 21.0393 | 19.9319 | 19.9688 | 19.9688 | -0.775 (-3.74%) | 7,833,578 |
| 15 Aug 2018 | HKD | 21.7775 | 21.8513 | 20.6332 | 20.744 | 20.744 | -1.034 (-4.75%) | 6,487,774 |
| 14 Aug 2018 | HKD | 21.4822 | 21.999 | 21.3715 | 21.7775 | 21.7775 | +0.074 (+0.34%) | 10,079,400 |
| 13 Aug 2018 | HKD | 21.3715 | 21.8144 | 21.3346 | 21.7037 | 21.7037 | 0.0 (0.0%) | 4,295,439 |
| 10 Aug 2018 | HKD | 21.8513 | 21.8513 | 21.4822 | 21.7037 | 21.7037 | -0.037 (-0.17%) | 1,941,145 |
| 9 Aug 2018 | HKD | 21.7037 | 21.7775 | 21.3715 | 21.7406 | 21.7406 | +0.111 (+0.51%) | 2,698,752 |
| 8 Aug 2018 | HKD | 21.7775 | 21.7775 | 21.3346 | 21.6298 | 21.6298 | +0.074 (+0.34%) | 4,350,856 |
| 7 Aug 2018 | HKD | 21.15 | 21.556 | 21.0024 | 21.556 | 21.556 | +0.406 (+1.92%) | 4,459,875 |
| 6 Aug 2018 | HKD | 21.2238 | 21.3715 | 20.9654 | 21.15 | 21.15 | 0.0 (0.0%) | 3,793,119 |
| 3 Aug 2018 | HKD | 21.4084 | 21.4084 | 21.0024 | 21.15 | 21.15 | -0.185 (-0.87%) | 2,676,494 |
