| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | HKD | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 49.65 | 49.75 | 47.8 | 48.35 | 48.35 | -1.3 (-2.62%) | 4,120,816 |
| 21 Sep 2018 | HKD | 50.1 | 50.2 | 49.6 | 49.65 | 49.65 | -0.55 (-1.10%) | 5,968,565 |
| 20 Sep 2018 | HKD | 50.45 | 50.45 | 49.7 | 50.2 | 50.2 | +0.45 (+0.90%) | 3,761,792 |
| 19 Sep 2018 | HKD | 50.05 | 50.2 | 49.65 | 49.75 | 49.75 | +0.2 (+0.40%) | 2,424,920 |
| 18 Sep 2018 | HKD | 49.5 | 49.95 | 48.6 | 49.55 | 49.55 | -0.4 (-0.80%) | 3,655,697 |
| 17 Sep 2018 | HKD | 49.5 | 50.05 | 49.45 | 49.95 | 49.95 | +0.15 (+0.30%) | 2,493,586 |
| 14 Sep 2018 | HKD | 50.4 | 51 | 49.7 | 49.8 | 49.8 | +0.2 (+0.40%) | 3,934,680 |
| 13 Sep 2018 | HKD | 47.8 | 49.9 | 47.7 | 49.6 | 49.6 | +1.8 (+3.77%) | 5,008,605 |
| 12 Sep 2018 | HKD | 47.7 | 48.5 | 47.5 | 47.8 | 47.8 | +0.3 (+0.63%) | 3,537,120 |
| 11 Sep 2018 | HKD | 46.9 | 47.65 | 46.8 | 47.5 | 47.5 | +0.5 (+1.06%) | 2,854,672 |
| 10 Sep 2018 | HKD | 47.3 | 47.4 | 46.6 | 47 | 47 | -0.5 (-1.05%) | 2,799,450 |
| 7 Sep 2018 | HKD | 47.75 | 47.75 | 46.45 | 47.5 | 47.5 | -0.15 (-0.31%) | 3,412,585 |
| 6 Sep 2018 | HKD | 47.2 | 48.15 | 46.85 | 47.65 | 47.65 | -0.05 (-0.10%) | 4,908,636 |
| 5 Sep 2018 | HKD | 47.8 | 48.55 | 47.6 | 47.7 | 47.7 | -0.45 (-0.93%) | 2,480,292 |
| 4 Sep 2018 | HKD | 48 | 48.4 | 47.3 | 48.15 | 48.15 | +0.05 (+0.10%) | 1,243,590 |
| 3 Sep 2018 | HKD | 48.3 | 48.45 | 47.55 | 48.1 | 48.1 | +0.1 (+0.21%) | 1,444,458 |
| 31 Aug 2018 | HKD | 48.5 | 48.8 | 47.5 | 48 | 48 | -0.6 (-1.23%) | 5,365,639 |
| 30 Aug 2018 | HKD | 48.7 | 48.9 | 48 | 48.6 | 48.6 | +0.55 (+1.14%) | 2,348,886 |
| 29 Aug 2018 | HKD | 48.7 | 49 | 47.95 | 48.05 | 48.05 | +0.05 (+0.10%) | 2,367,428 |
| 28 Aug 2018 | HKD | 48.9 | 48.9 | 47.55 | 48 | 48 | +0.25 (+0.52%) | 7,134,256 |
| 27 Aug 2018 | HKD | 48.2 | 48.25 | 47.25 | 47.75 | 47.75 | +0.45 (+0.95%) | 4,242,293 |
| 24 Aug 2018 | HKD | 47 | 47.75 | 46.35 | 47.3 | 47.3 | -0.1 (-0.21%) | 4,266,406 |
| 23 Aug 2018 | HKD | 48.6 | 48.6 | 47.15 | 47.4 | 47.4 | -1.05 (-2.17%) | 2,883,572 |
| 22 Aug 2018 | HKD | 48.4 | 48.55 | 47.1 | 48.45 | 48.45 | +0.7 (+1.47%) | 3,264,924 |
| 21 Aug 2018 | HKD | 47.55 | 47.9 | 46.85 | 47.75 | 47.75 | +0.85 (+1.81%) | 15,715,190 |
| 20 Aug 2018 | HKD | 48.65 | 48.65 | 45.55 | 46.9 | 46.9 | +0.75 (+1.63%) | 6,310,697 |
| 17 Aug 2018 | HKD | 48.7 | 48.7 | 44.8 | 46.15 | 46.15 | +1.3 (+2.90%) | 12,677,330 |
| 16 Aug 2018 | HKD | 42.9 | 47.95 | 42.4 | 44.85 | 44.85 | +4.35 (+10.74%) | 19,505,471 |
| 15 Aug 2018 | HKD | 40.25 | 41.45 | 40 | 40.5 | 40.5 | +0.85 (+2.14%) | 5,268,475 |
