| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2018 | HKD | 977 | 985 | 952 | 954 | 954 | -15 (-1.55%) | 331,100 |
| 6 Nov 2018 | HKD | 972 | 986 | 964 | 969 | 969 | -4 (-0.41%) | 145,000 |
| 5 Nov 2018 | HKD | 960 | 981 | 955 | 973 | 973 | +5 (+0.52%) | 181,700 |
| 2 Nov 2018 | HKD | 966 | 970 | 948 | 968 | 968 | +4 (+0.41%) | 280,700 |
| 1 Nov 2018 | HKD | 920 | 966 | 920 | 964 | 964 | +53 (+5.82%) | 537,400 |
| 31 Oct 2018 | HKD | 882 | 913 | 881 | 911 | 911 | +42 (+4.83%) | 603,900 |
| 30 Oct 2018 | HKD | 875 | 879 | 830 | 869 | 869 | -10 (-1.14%) | 3,318,800 |
| 29 Oct 2018 | HKD | 893 | 906 | 872 | 879 | 879 | -12 (-1.35%) | 444,600 |
| 26 Oct 2018 | HKD | 918 | 921 | 884 | 891 | 891 | -21 (-2.30%) | 564,400 |
| 25 Oct 2018 | HKD | 902 | 924 | 896 | 912 | 912 | -5 (-0.55%) | 445,900 |
| 24 Oct 2018 | HKD | 914 | 924 | 905 | 917 | 917 | +12 (+1.33%) | 388,700 |
| 23 Oct 2018 | HKD | 924 | 927 | 901 | 905 | 905 | -25 (-2.69%) | 381,200 |
| 22 Oct 2018 | HKD | 911 | 940 | 910 | 930 | 930 | +16 (+1.75%) | 324,900 |
| 19 Oct 2018 | HKD | 906 | 918 | 901 | 914 | 914 | -2 (-0.22%) | 391,700 |
| 18 Oct 2018 | HKD | 911 | 931 | 911 | 916 | 916 | +5 (+0.55%) | 447,600 |
| 17 Oct 2018 | HKD | 905 | 911 | 896 | 911 | 911 | +18 (+2.02%) | 457,000 |
| 16 Oct 2018 | HKD | 899 | 899 | 882 | 893 | 893 | -8 (-0.89%) | 360,800 |
| 15 Oct 2018 | HKD | 919 | 920 | 897 | 901 | 901 | -22 (-2.38%) | 495,000 |
| 12 Oct 2018 | HKD | 909 | 924 | 904 | 923 | 923 | 0.0 (0.0%) | 489,300 |
| 11 Oct 2018 | HKD | 916 | 927 | 898 | 923 | 923 | -17 (-1.81%) | 487,500 |
| 10 Oct 2018 | HKD | 960 | 970 | 931 | 940 | 940 | -20 (-2.08%) | 526,400 |
| 9 Oct 2018 | HKD | 961 | 964 | 944 | 960 | 960 | -16 (-1.64%) | 546,000 |
| 8 Oct 2018 | HKD | 976 | 976 | 976 | 976 | 976 | 0.0 (0.0%) | 0 |
| 5 Oct 2018 | HKD | 981 | 990 | 972 | 976 | 976 | -14 (-1.41%) | 348,600 |
| 4 Oct 2018 | HKD | 1,001 | 1,012 | 977 | 990 | 990 | -2 (-0.20%) | 303,400 |
| 3 Oct 2018 | HKD | 1,024 | 1,027 | 978 | 992 | 992 | -37 (-3.60%) | 466,000 |
| 2 Oct 2018 | HKD | 1,040 | 1,051 | 1,025 | 1,029 | 1,029 | -2 (-0.19%) | 230,500 |
| 1 Oct 2018 | HKD | 1,021 | 1,037 | 1,006 | 1,031 | 1,031 | +6 (+0.59%) | 195,900 |
| 28 Sep 2018 | HKD | 1,039 | 1,056 | 1,016 | 1,025 | 1,025 | -11 (-1.06%) | 258,400 |
| 27 Sep 2018 | HKD | 1,043 | 1,068 | 1,035 | 1,036 | 1,036 | -37 (-3.45%) | 256,500 |
