| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 17.44 | 17.8 | 17.42 | 17.8 | 17.8 | +0.06 (+0.34%) | 3,207,734 |
| 24 Oct 2018 | HKD | 18.3 | 18.5 | 17.66 | 17.74 | 17.74 | -0.52 (-2.85%) | 6,139,748 |
| 23 Oct 2018 | HKD | 18.24 | 18.64 | 18.1 | 18.26 | 18.26 | -0.22 (-1.19%) | 2,771,470 |
| 22 Oct 2018 | HKD | 17.98 | 18.58 | 17.98 | 18.48 | 18.48 | +0.6 (+3.36%) | 1,297,000 |
| 19 Oct 2018 | HKD | 17.92 | 18.16 | 17.38 | 17.88 | 17.88 | +0.14 (+0.79%) | 5,079,441 |
| 18 Oct 2018 | HKD | 18.12 | 18.2 | 17.6 | 17.74 | 17.74 | -0.34 (-1.88%) | 3,046,837 |
| 17 Oct 2018 | HKD | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 17.98 | 18.16 | 17.68 | 18.08 | 18.08 | +0.46 (+2.61%) | 3,174,682 |
| 15 Oct 2018 | HKD | 17.4 | 17.84 | 17.4 | 17.62 | 17.62 | +0.02 (+0.11%) | 1,959,238 |
| 12 Oct 2018 | HKD | 17.14 | 17.7 | 17.14 | 17.6 | 17.6 | +0.46 (+2.68%) | 3,797,746 |
| 11 Oct 2018 | HKD | 17.82 | 17.82 | 17.06 | 17.14 | 17.14 | -1.1 (-6.03%) | 3,790,500 |
| 10 Oct 2018 | HKD | 17.9 | 18.46 | 17.82 | 18.24 | 18.24 | +0.42 (+2.36%) | 2,353,928 |
| 9 Oct 2018 | HKD | 17.36 | 18 | 17.36 | 17.82 | 17.82 | +0.28 (+1.60%) | 3,155,040 |
| 8 Oct 2018 | HKD | 17.98 | 18.16 | 17.5 | 17.54 | 17.54 | -0.48 (-2.66%) | 5,629,000 |
| 5 Oct 2018 | HKD | 18.74 | 18.74 | 17.9 | 18.02 | 18.02 | -0.74 (-3.94%) | 2,998,267 |
| 4 Oct 2018 | HKD | 19.1 | 19.34 | 18.6 | 18.76 | 18.76 | -0.34 (-1.78%) | 1,987,500 |
| 3 Oct 2018 | HKD | 19.74 | 19.74 | 18.88 | 19.1 | 19.1 | -0.62 (-3.14%) | 2,700,040 |
| 2 Oct 2018 | HKD | 20.4 | 20.4 | 19.66 | 19.72 | 19.72 | -0.63 (-3.10%) | 1,884,000 |
| 1 Oct 2018 | HKD | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 20.15 | 20.4 | 20.1 | 20.35 | 20.35 | +0.47 (+2.36%) | 2,687,000 |
| 27 Sep 2018 | HKD | 20.05 | 20.25 | 19.68 | 19.88 | 19.88 | -0.02 (-0.10%) | 2,866,846 |
| 26 Sep 2018 | HKD | 19.54 | 20.05 | 19.36 | 19.9 | 19.9 | +0.36 (+1.84%) | 2,198,923 |
| 25 Sep 2018 | HKD | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 19.62 | 19.7 | 19.32 | 19.54 | 19.54 | -0.26 (-1.31%) | 1,525,000 |
| 21 Sep 2018 | HKD | 20.3 | 20.4 | 19.46 | 19.8 | 19.8 | +0.1 (+0.51%) | 4,828,706 |
| 20 Sep 2018 | HKD | 20.6 | 20.8 | 19.52 | 19.7 | 19.7 | +0.08 (+0.41%) | 2,083,217 |
| 19 Sep 2018 | HKD | 19.16 | 19.64 | 19.16 | 19.62 | 19.62 | +0.62 (+3.26%) | 1,635,344 |
| 18 Sep 2018 | HKD | 19.02 | 19.1 | 18.5 | 19 | 19 | +0.04 (+0.21%) | 2,556,000 |
| 17 Sep 2018 | HKD | 19 | 19 | 18.68 | 18.96 | 18.96 | +0.1 (+0.53%) | 1,476,010 |
| 14 Sep 2018 | HKD | 18.9 | 19.1 | 18.72 | 18.86 | 18.86 | -0.04 (-0.21%) | 3,337,851 |
