| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 14.1 | 14.16 | 14.02 | 14.06 | 14.06 | -0.08 (-0.57%) | 1,858,861 |
| 1 Aug 2018 | HKD | 14.14 | 14.26 | 14.04 | 14.14 | 14.14 | -0.04 (-0.28%) | 1,446,664 |
| 31 Jul 2018 | HKD | 14.18 | 14.22 | 14.02 | 14.18 | 14.18 | -0.06 (-0.42%) | 2,719,860 |
| 30 Jul 2018 | HKD | 14.26 | 14.26 | 14.04 | 14.24 | 14.24 | +0.04 (+0.28%) | 921,260 |
| 27 Jul 2018 | HKD | 14.08 | 14.26 | 14 | 14.2 | 14.2 | +0.14 (+1.00%) | 464,374 |
| 26 Jul 2018 | HKD | 14.46 | 14.46 | 14.06 | 14.06 | 14.06 | -0.46 (-3.17%) | 968,233 |
| 25 Jul 2018 | HKD | 14.08 | 14.54 | 13.96 | 14.52 | 14.52 | +0.54 (+3.86%) | 1,829,000 |
| 24 Jul 2018 | HKD | 14 | 14.16 | 13.88 | 13.98 | 13.98 | +0.06 (+0.43%) | 1,002,169 |
| 23 Jul 2018 | HKD | 14.02 | 14.08 | 13.84 | 13.92 | 13.92 | +0.02 (+0.14%) | 714,965 |
| 20 Jul 2018 | HKD | 13.8 | 13.98 | 13.8 | 13.9 | 13.9 | +0.04 (+0.29%) | 877,925 |
| 19 Jul 2018 | HKD | 13.98 | 13.98 | 13.84 | 13.86 | 13.86 | 0.0 (0.0%) | 871,641 |
| 18 Jul 2018 | HKD | 13.9 | 14.02 | 13.8 | 13.86 | 13.86 | -0.02 (-0.14%) | 592,248 |
| 17 Jul 2018 | HKD | 14.1 | 14.1 | 13.84 | 13.88 | 13.88 | -0.14 (-1.00%) | 802,076 |
| 16 Jul 2018 | HKD | 13.98 | 14.02 | 13.8 | 14.02 | 14.02 | +0.22 (+1.59%) | 518,000 |
| 13 Jul 2018 | HKD | 13.74 | 13.84 | 13.74 | 13.8 | 13.8 | +0.02 (+0.15%) | 1,164,663 |
| 12 Jul 2018 | HKD | 13.72 | 13.86 | 13.72 | 13.78 | 13.78 | 0.0 (0.0%) | 1,884,115 |
| 11 Jul 2018 | HKD | 13.92 | 13.94 | 13.72 | 13.78 | 13.78 | -0.12 (-0.86%) | 608,739 |
| 10 Jul 2018 | HKD | 14 | 14.12 | 13.88 | 13.9 | 13.9 | 0.0 (0.0%) | 1,636,076 |
| 9 Jul 2018 | HKD | 13.54 | 13.9 | 13.54 | 13.9 | 13.9 | +0.36 (+2.66%) | 1,434,760 |
| 6 Jul 2018 | HKD | 13.42 | 13.66 | 12.84 | 13.54 | 13.54 | +0.04 (+0.30%) | 1,244,656 |
| 5 Jul 2018 | HKD | 13.56 | 13.56 | 13.46 | 13.5 | 13.5 | -0.06 (-0.44%) | 526,180 |
| 4 Jul 2018 | HKD | 13.64 | 13.78 | 13.52 | 13.56 | 13.56 | +0.02 (+0.15%) | 2,822,845 |
| 3 Jul 2018 | HKD | 14.24 | 14.24 | 13.54 | 13.54 | 13.54 | -0.04 (-0.29%) | 2,429,023 |
| 2 Jul 2018 | HKD | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 13.7 | 13.8 | 13.58 | 13.58 | 13.58 | -0.2 (-1.45%) | 2,747,534 |
| 28 Jun 2018 | HKD | 13.84 | 13.96 | 13.68 | 13.78 | 13.78 | +0.06 (+0.44%) | 1,434,028 |
| 27 Jun 2018 | HKD | 14 | 14.02 | 13.72 | 13.72 | 13.72 | -0.1 (-0.72%) | 1,168,469 |
| 26 Jun 2018 | HKD | 14.02 | 14.02 | 13.66 | 13.82 | 13.82 | -0.22 (-1.57%) | 1,846,802 |
| 25 Jun 2018 | HKD | 14.16 | 14.18 | 14.04 | 14.04 | 14.04 | -0.08 (-0.57%) | 789,000 |
| 22 Jun 2018 | HKD | 14.18 | 14.2 | 14.04 | 14.12 | 14.12 | -0.04 (-0.28%) | 2,816,842 |
