| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 22.5 | 22.5 | 21.6 | 21.9 | 21.9 | -0.5 (-2.23%) | 2,843,054 |
| 1 Aug 2018 | HKD | 22.8 | 22.8 | 22.25 | 22.4 | 22.4 | +0.15 (+0.67%) | 7,810,700 |
| 31 Jul 2018 | HKD | 22.85 | 22.9 | 22 | 22.25 | 22.25 | -0.35 (-1.55%) | 1,927,416 |
| 30 Jul 2018 | HKD | 22.9 | 23 | 22.25 | 22.6 | 22.6 | -0.1 (-0.44%) | 3,070,933 |
| 27 Jul 2018 | HKD | 22.85 | 22.85 | 22.55 | 22.7 | 22.7 | +0.05 (+0.22%) | 3,267,100 |
| 26 Jul 2018 | HKD | 23.45 | 23.45 | 22.65 | 22.65 | 22.65 | -0.7 (-3.00%) | 4,766,000 |
| 25 Jul 2018 | HKD | 23.55 | 23.6 | 23.2 | 23.35 | 23.35 | -0.1 (-0.43%) | 1,876,280 |
| 24 Jul 2018 | HKD | 23.9 | 23.9 | 23.4 | 23.45 | 23.45 | -0.25 (-1.05%) | 2,248,700 |
| 23 Jul 2018 | HKD | 23.7 | 23.9 | 23.35 | 23.7 | 23.7 | +0.15 (+0.64%) | 2,174,340 |
| 20 Jul 2018 | HKD | 23.9 | 23.95 | 23.2 | 23.55 | 23.55 | -0.25 (-1.05%) | 2,458,937 |
| 19 Jul 2018 | HKD | 23.65 | 23.9 | 23.45 | 23.8 | 23.8 | +0.35 (+1.49%) | 3,154,333 |
| 18 Jul 2018 | HKD | 23.4 | 23.9 | 23.2 | 23.45 | 23.45 | +0.05 (+0.21%) | 3,177,292 |
| 17 Jul 2018 | HKD | 23.9 | 23.9 | 23.3 | 23.4 | 23.4 | -0.65 (-2.70%) | 1,586,600 |
| 16 Jul 2018 | HKD | 23.4 | 24.05 | 23.2 | 24.05 | 24.05 | +0.5 (+2.12%) | 1,979,000 |
| 13 Jul 2018 | HKD | 22.85 | 23.55 | 22.85 | 23.55 | 23.55 | +0.75 (+3.29%) | 1,737,498 |
| 12 Jul 2018 | HKD | 22.75 | 23.15 | 22.6 | 22.8 | 22.8 | +0.1 (+0.44%) | 1,980,486 |
| 11 Jul 2018 | HKD | 22.6 | 22.75 | 22.5 | 22.7 | 22.7 | -0.3 (-1.30%) | 2,398,991 |
| 10 Jul 2018 | HKD | 23.3 | 23.4 | 22.9 | 23 | 23 | -0.1 (-0.43%) | 2,750,696 |
| 9 Jul 2018 | HKD | 22.9 | 23.35 | 22.9 | 23.1 | 23.1 | +0.2 (+0.87%) | 1,094,000 |
| 6 Jul 2018 | HKD | 22.9 | 23.1 | 22.5 | 22.9 | 22.9 | +0.15 (+0.66%) | 1,907,240 |
| 5 Jul 2018 | HKD | 22.6 | 22.8 | 22.55 | 22.75 | 22.75 | +0.15 (+0.66%) | 2,987,953 |
| 4 Jul 2018 | HKD | 22.9 | 22.9 | 22.35 | 22.6 | 22.6 | +0.2 (+0.89%) | 1,939,942 |
| 3 Jul 2018 | HKD | 22 | 22.55 | 21.6 | 22.4 | 22.4 | -0.45 (-1.97%) | 4,103,246 |
| 2 Jul 2018 | HKD | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 22.5 | 23 | 22.2 | 22.85 | 22.85 | +0.7 (+3.16%) | 4,306,231 |
| 28 Jun 2018 | HKD | 21.65 | 22.25 | 21.5 | 22.15 | 22.15 | +0.3 (+1.37%) | 7,976,905 |
| 27 Jun 2018 | HKD | 22.55 | 22.55 | 21.7 | 21.85 | 21.85 | -0.55 (-2.46%) | 3,518,400 |
| 26 Jun 2018 | HKD | 21.85 | 22.55 | 21.4 | 22.4 | 22.4 | +0.55 (+2.52%) | 3,632,958 |
| 25 Jun 2018 | HKD | 22.35 | 22.5 | 21.7 | 21.85 | 21.85 | -0.15 (-0.68%) | 6,929,666 |
| 22 Jun 2018 | HKD | 22.6 | 22.85 | 21.7 | 22 | 22 | +0.1 (+0.46%) | 3,804,889 |
