| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 21.2976 | 21.4084 | 21.0024 | 21.3346 | 21.3346 | -0.184 (-0.86%) | 3,537,978 |
| 1 Aug 2018 | HKD | 21.7775 | 21.8513 | 21.3715 | 21.5191 | 21.5191 | -0.295 (-1.35%) | 4,106,536 |
| 31 Jul 2018 | HKD | 21.6298 | 21.8513 | 21.4084 | 21.8144 | 21.8144 | -0.037 (-0.17%) | 4,510,334 |
| 30 Jul 2018 | HKD | 21.4822 | 22.4788 | 21.4084 | 21.8513 | 21.8513 | +0.369 (+1.72%) | 9,026,271 |
| 27 Jul 2018 | HKD | 21.1131 | 21.556 | 20.9285 | 21.4822 | 21.4822 | +0.406 (+1.93%) | 5,916,732 |
| 26 Jul 2018 | HKD | 20.8178 | 21.1131 | 20.7071 | 21.0762 | 21.0762 | +0.295 (+1.42%) | 3,765,902 |
| 25 Jul 2018 | HKD | 20.7809 | 20.8916 | 20.5963 | 20.7809 | 20.7809 | +0.074 (+0.36%) | 3,881,698 |
| 24 Jul 2018 | HKD | 19.8581 | 20.7809 | 19.8581 | 20.7071 | 20.7071 | +0.738 (+3.70%) | 4,336,045 |
| 23 Jul 2018 | HKD | 19.9319 | 20.1534 | 19.6366 | 19.9688 | 19.9688 | +0.037 (+0.19%) | 2,309,916 |
| 20 Jul 2018 | HKD | 19.7105 | 19.9319 | 19.4521 | 19.9319 | 19.9319 | +0.295 (+1.50%) | 3,678,503 |
| 19 Jul 2018 | HKD | 19.9688 | 20.0796 | 19.5997 | 19.6366 | 19.6366 | -0.148 (-0.75%) | 3,090,077 |
| 18 Jul 2018 | HKD | 20.1534 | 20.2641 | 19.7105 | 19.7843 | 19.7843 | -0.258 (-1.29%) | 2,666,316 |
| 17 Jul 2018 | HKD | 20.2272 | 20.5594 | 19.9319 | 20.0427 | 20.0427 | -0.221 (-1.09%) | 2,087,116 |
| 16 Jul 2018 | HKD | 20.0796 | 20.301 | 19.9319 | 20.2641 | 20.2641 | +0.184 (+0.92%) | 1,983,000 |
| 13 Jul 2018 | HKD | 20.9654 | 21.1869 | 19.9319 | 20.0796 | 20.0796 | -0.738 (-3.55%) | 7,331,892 |
| 12 Jul 2018 | HKD | 20.8178 | 21.1869 | 20.8178 | 20.8178 | 20.8178 | 0.0 (0.0%) | 3,560,090 |
| 11 Jul 2018 | HKD | 20.9285 | 21.1869 | 20.4856 | 20.8178 | 20.8178 | -0.111 (-0.53%) | 4,865,263 |
| 10 Jul 2018 | HKD | 20.8916 | 21.2238 | 20.8547 | 20.9285 | 20.9285 | +0.295 (+1.43%) | 4,538,870 |
| 9 Jul 2018 | HKD | 20.744 | 20.8547 | 20.0796 | 20.6332 | 20.6332 | +0.849 (+4.29%) | 4,790,500 |
| 6 Jul 2018 | HKD | 19.8212 | 20.1534 | 19.4152 | 19.7843 | 19.7843 | -0.148 (-0.74%) | 7,139,877 |
| 5 Jul 2018 | HKD | 20.301 | 20.4856 | 19.7474 | 19.9319 | 19.9319 | -0.369 (-1.82%) | 3,022,799 |
| 4 Jul 2018 | HKD | 21.5191 | 21.5191 | 20.301 | 20.301 | 20.301 | -0.664 (-3.17%) | 3,674,501 |
| 3 Jul 2018 | HKD | 21.7775 | 21.7775 | 20.4856 | 20.9654 | 20.9654 | -7.735 (-26.95%) | 7,711,000 |
| 2 Jul 2018 | HKD | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | +7.513 (+35.46%) | 0 |
| 29 Jun 2018 | HKD | 20.1165 | 21.1869 | 20.1165 | 21.1869 | 21.1869 | +1.07 (+5.32%) | 4,954,703 |
| 28 Jun 2018 | HKD | 20.1165 | 20.5594 | 19.9688 | 20.1165 | 20.1165 | -0.037 (-0.18%) | 4,197,285 |
| 27 Jun 2018 | HKD | 20.7071 | 21.0762 | 20.1534 | 20.1534 | 20.1534 | -0.369 (-1.80%) | 7,943,805 |
| 26 Jun 2018 | HKD | 21.6668 | 21.6668 | 20.5225 | 20.5225 | 20.5225 | -1.107 (-5.12%) | 12,754,260 |
| 25 Jun 2018 | HKD | 21.4084 | 21.8882 | 21.3715 | 21.6298 | 21.6298 | +0.295 (+1.38%) | 5,430,230 |
| 22 Jun 2018 | HKD | 20.8178 | 21.7406 | 20.8178 | 21.3346 | 21.3346 | -0.074 (-0.34%) | 5,825,337 |
