| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 10.12 | 10.12 | 9.79 | 9.92 | 9.92 | -0.16 (-1.59%) | 7,502,500 |
| 1 Aug 2018 | HKD | 10 | 10.1 | 9.99 | 10.08 | 10.08 | +0.08 (+0.80%) | 4,041,260 |
| 31 Jul 2018 | HKD | 9.96 | 10.08 | 9.87 | 10 | 10 | +0.1 (+1.01%) | 8,223,805 |
| 30 Jul 2018 | HKD | 10.2 | 10.2 | 9.85 | 9.9 | 9.9 | -0.28 (-2.75%) | 13,009,458 |
| 27 Jul 2018 | HKD | 10.12 | 10.2 | 10.06 | 10.18 | 10.18 | -0.04 (-0.39%) | 4,020,000 |
| 26 Jul 2018 | HKD | 10.18 | 10.24 | 10.04 | 10.22 | 10.22 | -0.02 (-0.20%) | 15,160,500 |
| 25 Jul 2018 | HKD | 10.28 | 10.36 | 10.18 | 10.24 | 10.24 | +0.02 (+0.20%) | 5,657,977 |
| 24 Jul 2018 | HKD | 10.38 | 10.38 | 10.08 | 10.22 | 10.22 | -0.18 (-1.73%) | 9,355,817 |
| 23 Jul 2018 | HKD | 10.18 | 10.46 | 10.12 | 10.4 | 10.4 | +0.38 (+3.79%) | 9,574,282 |
| 20 Jul 2018 | HKD | 10.02 | 10.04 | 9.9 | 10.02 | 10.02 | -0.12 (-1.18%) | 14,922,864 |
| 19 Jul 2018 | HKD | 10.28 | 10.28 | 10.06 | 10.14 | 10.14 | -0.14 (-1.36%) | 7,948,871 |
| 18 Jul 2018 | HKD | 10.32 | 10.4 | 10.16 | 10.28 | 10.28 | +0.06 (+0.59%) | 6,700,288 |
| 17 Jul 2018 | HKD | 10.36 | 10.36 | 10 | 10.22 | 10.22 | -0.1 (-0.97%) | 7,502,082 |
| 16 Jul 2018 | HKD | 10.48 | 10.48 | 10.12 | 10.32 | 10.32 | -0.06 (-0.58%) | 5,244,400 |
| 13 Jul 2018 | HKD | 10.42 | 10.54 | 10.18 | 10.38 | 10.38 | -0.04 (-0.38%) | 7,473,775 |
| 12 Jul 2018 | HKD | 10.12 | 10.7 | 10.12 | 10.42 | 10.42 | +0.16 (+1.56%) | 11,277,598 |
| 11 Jul 2018 | HKD | 10.12 | 10.34 | 10.04 | 10.26 | 10.26 | -0.08 (-0.77%) | 10,153,025 |
| 10 Jul 2018 | HKD | 10.38 | 10.38 | 10.1 | 10.34 | 10.34 | +0.06 (+0.58%) | 7,114,887 |
| 9 Jul 2018 | HKD | 10.64 | 10.64 | 10.1 | 10.28 | 10.28 | -0.12 (-1.15%) | 10,340,520 |
| 6 Jul 2018 | HKD | 9.99 | 10.68 | 9.88 | 10.4 | 10.4 | +0.36 (+3.59%) | 16,431,805 |
| 5 Jul 2018 | HKD | 9.93 | 10.2 | 9.93 | 10.04 | 10.04 | -0.06 (-0.59%) | 11,248,639 |
| 4 Jul 2018 | HKD | 10 | 10.24 | 9.88 | 10.1 | 10.1 | +0.06 (+0.60%) | 9,147,810 |
| 3 Jul 2018 | HKD | 10.12 | 10.14 | 9.88 | 10.04 | 10.04 | -0.22 (-2.14%) | 41,690,012 |
| 2 Jul 2018 | HKD | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 10.12 | 10.54 | 10.06 | 10.26 | 10.26 | -0.02 (-0.19%) | 19,568,648 |
| 28 Jun 2018 | HKD | 10.2 | 10.3 | 9.93 | 10.28 | 10.28 | -0.22 (-2.10%) | 42,210,150 |
| 27 Jun 2018 | HKD | 10.58 | 10.84 | 10.4 | 10.5 | 10.5 | -0.18 (-1.69%) | 15,621,553 |
| 26 Jun 2018 | HKD | 10.5 | 10.78 | 10.48 | 10.68 | 10.68 | +0.04 (+0.38%) | 13,561,931 |
| 25 Jun 2018 | HKD | 11.3 | 11.3 | 10.64 | 10.64 | 10.64 | -0.5 (-4.49%) | 25,495,439 |
| 22 Jun 2018 | HKD | 11.18 | 11.52 | 11.1 | 11.14 | 11.14 | -0.18 (-1.59%) | 21,588,448 |
