| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 9.56 | 9.56 | 9.13 | 9.37 | 9.37 | -0.32 (-3.30%) | 12,824,725 |
| 24 Oct 2018 | HKD | 9.8 | 9.89 | 9.5 | 9.69 | 9.69 | -0.15 (-1.52%) | 3,622,754 |
| 23 Oct 2018 | HKD | 10.1 | 10.2 | 9.8 | 9.84 | 9.84 | -0.2 (-1.99%) | 7,384,684 |
| 22 Oct 2018 | HKD | 9.58 | 10.28 | 9.5 | 10.04 | 10.04 | +0.55 (+5.80%) | 14,919,000 |
| 19 Oct 2018 | HKD | 9.48 | 9.59 | 9.3 | 9.49 | 9.49 | -0.13 (-1.35%) | 7,133,141 |
| 18 Oct 2018 | HKD | 9.75 | 9.78 | 9.37 | 9.62 | 9.62 | -0.05 (-0.52%) | 4,753,927 |
| 17 Oct 2018 | HKD | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 9.77 | 9.88 | 9.6 | 9.67 | 9.67 | -0.09 (-0.92%) | 7,857,525 |
| 15 Oct 2018 | HKD | 9.77 | 9.96 | 9.61 | 9.76 | 9.76 | -0.03 (-0.31%) | 9,346,305 |
| 12 Oct 2018 | HKD | 9.47 | 9.85 | 9.35 | 9.79 | 9.79 | +0.44 (+4.71%) | 13,162,138 |
| 11 Oct 2018 | HKD | 9.33 | 9.44 | 9.16 | 9.35 | 9.35 | -0.37 (-3.81%) | 8,331,902 |
| 10 Oct 2018 | HKD | 9.82 | 9.89 | 9.68 | 9.72 | 9.72 | -0.1 (-1.02%) | 6,391,790 |
| 9 Oct 2018 | HKD | 9.6 | 10.3 | 9.6 | 9.82 | 9.82 | +0.25 (+2.61%) | 7,246,203 |
| 8 Oct 2018 | HKD | 9.99 | 9.99 | 9.46 | 9.57 | 9.57 | -0.23 (-2.35%) | 21,602,000 |
| 5 Oct 2018 | HKD | 10.38 | 10.38 | 9.7 | 9.8 | 9.8 | -0.4 (-3.92%) | 6,924,204 |
| 4 Oct 2018 | HKD | 10.1 | 10.24 | 9.99 | 10.2 | 10.2 | +0.2 (+2%) | 6,547,898 |
| 3 Oct 2018 | HKD | 10.3 | 10.36 | 9.8 | 10 | 10 | -0.3 (-2.91%) | 4,715,700 |
| 2 Oct 2018 | HKD | 10.22 | 10.5 | 10.1 | 10.3 | 10.3 | +0.12 (+1.18%) | 8,902,264 |
| 1 Oct 2018 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 10 | 10.26 | 9.98 | 10.18 | 10.18 | +0.2 (+2.00%) | 8,112,785 |
| 27 Sep 2018 | HKD | 9.92 | 10.04 | 9.87 | 9.98 | 9.98 | +0.06 (+0.60%) | 14,970,815 |
| 26 Sep 2018 | HKD | 9.81 | 10.02 | 9.71 | 9.92 | 9.92 | +0.07 (+0.71%) | 13,882,400 |
| 25 Sep 2018 | HKD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 9.66 | 9.88 | 9.63 | 9.85 | 9.85 | +0.2 (+2.07%) | 12,420,216 |
| 21 Sep 2018 | HKD | 9.46 | 9.65 | 9.32 | 9.65 | 9.65 | +0.26 (+2.77%) | 12,944,083 |
| 20 Sep 2018 | HKD | 9.4 | 9.44 | 9.32 | 9.39 | 9.39 | -0.03 (-0.32%) | 7,514,912 |
| 19 Sep 2018 | HKD | 9.29 | 9.48 | 9.16 | 9.42 | 9.42 | +0.11 (+1.18%) | 8,907,044 |
| 18 Sep 2018 | HKD | 8.8 | 9.32 | 8.73 | 9.31 | 9.31 | +0.55 (+6.28%) | 10,558,699 |
| 17 Sep 2018 | HKD | 8.77 | 8.77 | 8.54 | 8.76 | 8.76 | -0.12 (-1.35%) | 2,582,500 |
| 14 Sep 2018 | HKD | 8.7 | 8.9 | 8.57 | 8.88 | 8.88 | +0.17 (+1.95%) | 6,066,936 |
