| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2018 | HKD | 28 | 29.45 | 27.55 | 27.95 | 27.95 | -0.1 (-0.36%) | 615,400 |
| 8 Aug 2018 | HKD | 28 | 29.75 | 27.6 | 28.05 | 28.05 | +0.15 (+0.54%) | 238,600 |
| 7 Aug 2018 | HKD | 28.05 | 28.25 | 27.35 | 27.9 | 27.9 | -0.6 (-2.11%) | 552,400 |
| 6 Aug 2018 | HKD | 28.85 | 29.2 | 28 | 28.5 | 28.5 | -0.35 (-1.21%) | 136,200 |
| 3 Aug 2018 | HKD | 28.85 | 29.8 | 28.55 | 28.85 | 28.85 | +0.65 (+2.30%) | 451,265 |
| 2 Aug 2018 | HKD | 27.45 | 28.7 | 27.3 | 28.2 | 28.2 | +0.9 (+3.30%) | 1,304,600 |
| 1 Aug 2018 | HKD | 28.45 | 28.45 | 26.45 | 27.3 | 27.3 | -1.15 (-4.04%) | 3,326,000 |
| 31 Jul 2018 | HKD | 30.95 | 30.95 | 28.3 | 28.45 | 28.45 | -2.5 (-8.08%) | 290,000 |
| 30 Jul 2018 | HKD | 31.5 | 31.5 | 30.7 | 30.95 | 30.95 | -0.4 (-1.28%) | 623,800 |
| 27 Jul 2018 | HKD | 31.2 | 31.85 | 31.2 | 31.35 | 31.35 | -0.4 (-1.26%) | 177,600 |
| 26 Jul 2018 | HKD | 32.4 | 32.4 | 31.65 | 31.75 | 31.75 | -0.25 (-0.78%) | 434,600 |
| 25 Jul 2018 | HKD | 32.1 | 32.25 | 31.45 | 32 | 32 | 0.0 (0.0%) | 2,076,200 |
| 24 Jul 2018 | HKD | 33.4 | 33.65 | 31.9 | 32 | 32 | -1.4 (-4.19%) | 364,700 |
| 23 Jul 2018 | HKD | 33.3 | 36 | 33.05 | 33.4 | 33.4 | +0.35 (+1.06%) | 356,400 |
| 20 Jul 2018 | HKD | 31.4 | 33.2 | 31.15 | 33.05 | 33.05 | +1.65 (+5.25%) | 430,434 |
| 19 Jul 2018 | HKD | 31.55 | 31.55 | 30.95 | 31.4 | 31.4 | -0.3 (-0.95%) | 848,800 |
| 18 Jul 2018 | HKD | 32 | 32.2 | 31.65 | 31.7 | 31.7 | -0.35 (-1.09%) | 809,200 |
| 17 Jul 2018 | HKD | 32 | 32.45 | 31.55 | 32.05 | 32.05 | +0.05 (+0.16%) | 1,235,400 |
| 16 Jul 2018 | HKD | 31.2 | 32.5 | 31 | 32 | 32 | +0.25 (+0.79%) | 700,200 |
| 13 Jul 2018 | HKD | 31.95 | 32 | 31.2 | 31.75 | 31.75 | 0.0 (0.0%) | 1,745,700 |
| 12 Jul 2018 | HKD | 31 | 32 | 29.9 | 31.75 | 31.75 | -0.25 (-0.78%) | 2,550,492 |
| 11 Jul 2018 | HKD | 33 | 33 | 30.65 | 32 | 32 | -0.8 (-2.44%) | 999,800 |
| 10 Jul 2018 | HKD | 32.3 | 33.1 | 31.85 | 32.8 | 32.8 | +0.6 (+1.86%) | 2,396,400 |
| 9 Jul 2018 | HKD | 32.4 | 32.8 | 31.9 | 32.2 | 32.2 | -0.2 (-0.62%) | 834,000 |
| 6 Jul 2018 | HKD | 32.8 | 32.8 | 31.75 | 32.4 | 32.4 | +0.5 (+1.57%) | 465,400 |
| 5 Jul 2018 | HKD | 32.9 | 32.9 | 30.95 | 31.9 | 31.9 | -0.55 (-1.69%) | 5,131,330 |
| 4 Jul 2018 | HKD | 32.7 | 33 | 32.05 | 32.45 | 32.45 | -0.25 (-0.76%) | 2,642,000 |
| 3 Jul 2018 | HKD | 33 | 33 | 30.2 | 32.7 | 32.7 | +0.2 (+0.62%) | 5,747,168 |
| 2 Jul 2018 | HKD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 31.6 | 33.8 | 29.95 | 32.5 | 32.5 | 0.0 (0.0%) | 40,254,262 |
