| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2018 | HKD | 41.75 | 41.85 | 39.5 | 39.65 | 39.65 | -2.25 (-5.37%) | 4,177,094 |
| 13 Aug 2018 | HKD | 42.2 | 42.75 | 41.85 | 41.9 | 41.9 | -0.3 (-0.71%) | 1,683,413 |
| 10 Aug 2018 | HKD | 43.25 | 43.95 | 42.15 | 42.2 | 42.2 | -1.25 (-2.88%) | 1,831,985 |
| 9 Aug 2018 | HKD | 42.8 | 43.75 | 42.6 | 43.45 | 43.45 | +0.7 (+1.64%) | 1,651,701 |
| 8 Aug 2018 | HKD | 43.8 | 43.9 | 42.75 | 42.75 | 42.75 | -1.1 (-2.51%) | 2,426,702 |
| 7 Aug 2018 | HKD | 43.65 | 44.4 | 43.05 | 43.85 | 43.85 | +0.35 (+0.80%) | 4,180,967 |
| 6 Aug 2018 | HKD | 43.15 | 44 | 43.1 | 43.5 | 43.5 | +0.85 (+1.99%) | 7,722,827 |
| 3 Aug 2018 | HKD | 43.5 | 43.5 | 42.2 | 42.65 | 42.65 | -0.85 (-1.95%) | 5,759,275 |
| 2 Aug 2018 | HKD | 43.6 | 43.9 | 42.85 | 43.5 | 43.5 | -0.3 (-0.68%) | 3,225,790 |
| 1 Aug 2018 | HKD | 43.1 | 44.4 | 43.1 | 43.8 | 43.8 | +0.1 (+0.23%) | 4,115,158 |
| 31 Jul 2018 | HKD | 44.35 | 44.35 | 42.65 | 43.7 | 43.7 | -0.3 (-0.68%) | 5,604,601 |
| 30 Jul 2018 | HKD | 43.95 | 44.75 | 43.7 | 44 | 44 | +0.5 (+1.15%) | 5,481,346 |
| 27 Jul 2018 | HKD | 43.95 | 43.95 | 43.2 | 43.5 | 43.5 | +0.2 (+0.46%) | 2,308,628 |
| 26 Jul 2018 | HKD | 44 | 44 | 43.25 | 43.3 | 43.3 | -0.95 (-2.15%) | 2,582,391 |
| 25 Jul 2018 | HKD | 43.7 | 44.5 | 43.65 | 44.25 | 44.25 | +0.45 (+1.03%) | 7,327,894 |
| 24 Jul 2018 | HKD | 43.75 | 43.9 | 42.9 | 43.8 | 43.8 | 0.0 (0.0%) | 1,506,167 |
| 23 Jul 2018 | HKD | 43.1 | 43.85 | 43.05 | 43.8 | 43.8 | +1 (+2.34%) | 2,249,966 |
| 20 Jul 2018 | HKD | 42 | 43.05 | 41.45 | 42.8 | 42.8 | +0.75 (+1.78%) | 3,902,708 |
| 19 Jul 2018 | HKD | 43 | 43 | 41.3 | 42.05 | 42.05 | -0.4 (-0.94%) | 1,741,223 |
| 18 Jul 2018 | HKD | 42.4 | 43.45 | 42.2 | 42.45 | 42.45 | +0.2 (+0.47%) | 4,001,630 |
| 17 Jul 2018 | HKD | 44.8 | 44.8 | 42 | 42.25 | 42.25 | -0.6 (-1.40%) | 2,612,614 |
| 16 Jul 2018 | HKD | 43.25 | 43.4 | 42.5 | 42.85 | 42.85 | -0.1 (-0.23%) | 1,299,777 |
| 13 Jul 2018 | HKD | 41.85 | 43.1 | 41.65 | 42.95 | 42.95 | +1.2 (+2.87%) | 2,310,034 |
| 12 Jul 2018 | HKD | 43 | 43.6 | 41.65 | 41.75 | 41.75 | -1.85 (-4.24%) | 3,055,400 |
| 11 Jul 2018 | HKD | 43.7 | 43.7 | 41.9 | 43.6 | 43.6 | -0.2 (-0.46%) | 2,224,872 |
| 10 Jul 2018 | HKD | 44.7 | 45 | 43.7 | 43.8 | 43.8 | -1.15 (-2.56%) | 8,824,376 |
| 9 Jul 2018 | HKD | 44.45 | 45 | 44.25 | 44.95 | 44.95 | +1.5 (+3.45%) | 2,707,358 |
| 6 Jul 2018 | HKD | 41.9 | 43.45 | 41.9 | 43.45 | 43.45 | +1.05 (+2.48%) | 5,257,172 |
| 5 Jul 2018 | HKD | 44 | 44.15 | 42.35 | 42.4 | 42.4 | -1 (-2.30%) | 1,937,521 |
| 4 Jul 2018 | HKD | 44.7 | 45.05 | 42.85 | 43.4 | 43.4 | -0.85 (-1.92%) | 1,939,378 |
