| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 14.18 | 14.3 | 14.1 | 14.14 | 14.14 | +0.1 (+0.71%) | 897,519 |
| 12 Sep 2018 | HKD | 14.12 | 14.22 | 14.02 | 14.04 | 14.04 | +0.02 (+0.14%) | 788,776 |
| 11 Sep 2018 | HKD | 13.88 | 14.08 | 13.78 | 14.02 | 14.02 | +0.24 (+1.74%) | 1,125,376 |
| 10 Sep 2018 | HKD | 14.04 | 14.1 | 13.76 | 13.78 | 13.78 | -0.2 (-1.43%) | 896,804 |
| 7 Sep 2018 | HKD | 13.68 | 14.1 | 13.68 | 13.98 | 13.98 | +0.4 (+2.95%) | 1,217,370 |
| 6 Sep 2018 | HKD | 14.06 | 14.12 | 13.58 | 13.58 | 13.58 | -0.6 (-4.23%) | 2,017,701 |
| 5 Sep 2018 | HKD | 14 | 14.3 | 13.96 | 14.18 | 14.18 | +0.1 (+0.71%) | 1,166,234 |
| 4 Sep 2018 | HKD | 14.42 | 14.42 | 14.08 | 14.08 | 14.08 | -0.34 (-2.36%) | 555,874 |
| 3 Sep 2018 | HKD | 14.14 | 14.42 | 14.06 | 14.42 | 14.42 | +0.44 (+3.15%) | 822,202 |
| 31 Aug 2018 | HKD | 14.18 | 14.32 | 13.98 | 13.98 | 13.98 | -0.54 (-3.72%) | 1,957,444 |
| 30 Aug 2018 | HKD | 13.98 | 14.52 | 13.7 | 14.52 | 14.52 | +0.64 (+4.61%) | 2,446,580 |
| 29 Aug 2018 | HKD | 13.98 | 14 | 13.84 | 13.88 | 13.88 | -0.02 (-0.14%) | 1,291,229 |
| 28 Aug 2018 | HKD | 14 | 14 | 13.84 | 13.9 | 13.9 | +0.04 (+0.29%) | 516,580 |
| 27 Aug 2018 | HKD | 13.74 | 13.9 | 13.72 | 13.86 | 13.86 | +0.22 (+1.61%) | 473,408 |
| 24 Aug 2018 | HKD | 14 | 14 | 13.58 | 13.64 | 13.64 | -0.38 (-2.71%) | 2,217,637 |
| 23 Aug 2018 | HKD | 13.8 | 14.14 | 13.8 | 14.02 | 14.02 | +0.24 (+1.74%) | 1,170,369 |
| 22 Aug 2018 | HKD | 13.88 | 13.96 | 13.76 | 13.78 | 13.78 | -0.1 (-0.72%) | 873,000 |
| 21 Aug 2018 | HKD | 13.76 | 13.9 | 13.7 | 13.88 | 13.88 | +0.04 (+0.29%) | 609,020 |
| 20 Aug 2018 | HKD | 14 | 14 | 13.8 | 13.84 | 13.84 | -0.06 (-0.43%) | 567,600 |
| 17 Aug 2018 | HKD | 13.88 | 13.96 | 13.8 | 13.9 | 13.9 | -0.02 (-0.14%) | 721,607 |
| 16 Aug 2018 | HKD | 13.72 | 13.92 | 13.5 | 13.92 | 13.92 | +0.16 (+1.16%) | 871,000 |
| 15 Aug 2018 | HKD | 13.9 | 13.92 | 13.7 | 13.76 | 13.76 | -0.2 (-1.43%) | 623,660 |
| 14 Aug 2018 | HKD | 13.96 | 14.02 | 13.82 | 13.96 | 13.96 | +0.02 (+0.14%) | 890,594 |
| 13 Aug 2018 | HKD | 13.98 | 14.02 | 13.88 | 13.94 | 13.94 | -0.06 (-0.43%) | 586,657 |
| 10 Aug 2018 | HKD | 14 | 14.02 | 13.94 | 14 | 14 | -0.04 (-0.28%) | 645,145 |
| 9 Aug 2018 | HKD | 14.1 | 14.18 | 13.96 | 14.04 | 14.04 | -0.16 (-1.13%) | 426,058 |
| 8 Aug 2018 | HKD | 14.12 | 14.28 | 13.92 | 14.2 | 14.2 | +0.1 (+0.71%) | 685,206 |
| 7 Aug 2018 | HKD | 14 | 14.14 | 13.98 | 14.1 | 14.1 | +0.14 (+1.00%) | 607,948 |
| 6 Aug 2018 | HKD | 14 | 14.06 | 13.94 | 13.96 | 13.96 | +0.02 (+0.14%) | 281,970 |
| 3 Aug 2018 | HKD | 14.06 | 14.1 | 13.92 | 13.94 | 13.94 | -0.12 (-0.85%) | 734,400 |
