| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2018 | HKD | 8.61 | 8.8 | 8.56 | 8.71 | 8.71 | +0.28 (+3.32%) | 12,416,468 |
| 12 Sep 2018 | HKD | 8.69 | 8.83 | 8.33 | 8.43 | 8.43 | -0.27 (-3.10%) | 8,142,621 |
| 11 Sep 2018 | HKD | 8.66 | 8.89 | 8.66 | 8.7 | 8.7 | -0.18 (-2.03%) | 4,194,620 |
| 10 Sep 2018 | HKD | 8.98 | 8.98 | 8.72 | 8.88 | 8.88 | -0.19 (-2.09%) | 4,882,224 |
| 7 Sep 2018 | HKD | 8.79 | 9.14 | 8.79 | 9.07 | 9.07 | +0.28 (+3.19%) | 12,704,500 |
| 6 Sep 2018 | HKD | 9.16 | 9.23 | 8.76 | 8.79 | 8.79 | -0.36 (-3.93%) | 11,410,135 |
| 5 Sep 2018 | HKD | 9.28 | 9.28 | 9.05 | 9.15 | 9.15 | -0.08 (-0.87%) | 10,738,000 |
| 4 Sep 2018 | HKD | 9.15 | 9.4 | 9.12 | 9.23 | 9.23 | +0.07 (+0.76%) | 7,178,000 |
| 3 Sep 2018 | HKD | 9.06 | 9.36 | 8.95 | 9.16 | 9.16 | +0.11 (+1.22%) | 6,806,669 |
| 31 Aug 2018 | HKD | 9.02 | 9.08 | 8.9 | 9.05 | 9.05 | -0.03 (-0.33%) | 10,395,501 |
| 30 Aug 2018 | HKD | 9.3 | 9.31 | 9.04 | 9.08 | 9.08 | -0.22 (-2.37%) | 13,815,611 |
| 29 Aug 2018 | HKD | 9.42 | 9.51 | 9.16 | 9.3 | 9.3 | -0.17 (-1.80%) | 21,423,304 |
| 28 Aug 2018 | HKD | 9.35 | 9.5 | 9.35 | 9.47 | 9.47 | +0.17 (+1.83%) | 15,702,654 |
| 27 Aug 2018 | HKD | 8.9 | 9.41 | 8.88 | 9.3 | 9.3 | +0.43 (+4.85%) | 12,295,000 |
| 24 Aug 2018 | HKD | 8.94 | 8.96 | 8.8 | 8.87 | 8.87 | -0.08 (-0.89%) | 6,681,085 |
| 23 Aug 2018 | HKD | 8.96 | 8.97 | 8.62 | 8.95 | 8.95 | +0.04 (+0.45%) | 15,408,339 |
| 22 Aug 2018 | HKD | 9.18 | 9.18 | 8.86 | 8.91 | 8.91 | -0.22 (-2.41%) | 7,446,000 |
| 21 Aug 2018 | HKD | 8.95 | 9.2 | 8.95 | 9.13 | 9.13 | +0.23 (+2.58%) | 21,902,005 |
| 20 Aug 2018 | HKD | 9.12 | 9.16 | 8.83 | 8.9 | 8.9 | -0.3 (-3.26%) | 21,014,500 |
| 17 Aug 2018 | HKD | 9.24 | 9.5 | 9.1 | 9.2 | 9.2 | -0.02 (-0.22%) | 9,930,056 |
| 16 Aug 2018 | HKD | 9.6 | 9.69 | 9.12 | 9.22 | 9.22 | -0.24 (-2.54%) | 12,282,700 |
| 15 Aug 2018 | HKD | 9.64 | 9.73 | 9.35 | 9.46 | 9.46 | -0.17 (-1.77%) | 35,400,660 |
| 14 Aug 2018 | HKD | 9.7 | 9.76 | 9.57 | 9.63 | 9.63 | -0.07 (-0.72%) | 24,023,500 |
| 13 Aug 2018 | HKD | 9.58 | 9.9 | 9.47 | 9.7 | 9.7 | +0.12 (+1.25%) | 7,384,500 |
| 10 Aug 2018 | HKD | 9.61 | 9.61 | 9.36 | 9.58 | 9.58 | +0.08 (+0.84%) | 24,419,997 |
| 9 Aug 2018 | HKD | 9.62 | 9.7 | 9.4 | 9.5 | 9.5 | -0.26 (-2.66%) | 30,531,907 |
| 8 Aug 2018 | HKD | 9.75 | 9.95 | 9.69 | 9.76 | 9.76 | +0.01 (+0.10%) | 6,343,030 |
| 7 Aug 2018 | HKD | 10 | 10 | 9.7 | 9.75 | 9.75 | -0.27 (-2.69%) | 8,993,396 |
| 6 Aug 2018 | HKD | 10 | 10.22 | 9.93 | 10.02 | 10.02 | +0.35 (+3.62%) | 15,585,123 |
| 3 Aug 2018 | HKD | 9.98 | 9.98 | 9.66 | 9.67 | 9.67 | -0.25 (-2.52%) | 11,960,630 |
