| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2018 | HKD | 1,089 | 1,091 | 1,065 | 1,073 | 1,073 | -20 (-1.83%) | 227,900 |
| 25 Sep 2018 | HKD | 1,084 | 1,093 | 1,071 | 1,093 | 1,093 | +22 (+2.05%) | 297,000 |
| 24 Sep 2018 | HKD | 1,071 | 1,071 | 1,071 | 1,071 | 1,071 | 0.0 (0.0%) | 0 |
| 21 Sep 2018 | HKD | 1,074 | 1,079 | 1,056 | 1,071 | 1,071 | -2 (-0.19%) | 258,200 |
| 20 Sep 2018 | HKD | 1,084 | 1,084 | 1,055 | 1,073 | 1,073 | -8 (-0.74%) | 166,100 |
| 19 Sep 2018 | HKD | 1,078 | 1,086 | 1,074 | 1,081 | 1,081 | +23 (+2.17%) | 141,700 |
| 18 Sep 2018 | HKD | 1,053 | 1,060 | 1,042 | 1,058 | 1,058 | +7 (+0.67%) | 161,700 |
| 17 Sep 2018 | HKD | 1,051 | 1,051 | 1,051 | 1,051 | 1,051 | 0.0 (0.0%) | 0 |
| 14 Sep 2018 | HKD | 1,058 | 1,065 | 1,044 | 1,051 | 1,051 | +8 (+0.77%) | 225,300 |
| 13 Sep 2018 | HKD | 1,014 | 1,043 | 1,014 | 1,043 | 1,043 | +38 (+3.78%) | 169,700 |
| 12 Sep 2018 | HKD | 1,012 | 1,017 | 989 | 1,005 | 1,005 | -8 (-0.79%) | 230,900 |
| 11 Sep 2018 | HKD | 1,016 | 1,035 | 999 | 1,013 | 1,013 | 0.0 (0.0%) | 250,800 |
| 10 Sep 2018 | HKD | 986 | 1,021 | 986 | 1,013 | 1,013 | +25 (+2.53%) | 208,800 |
| 7 Sep 2018 | HKD | 989 | 996 | 976 | 988 | 988 | -9 (-0.90%) | 109,500 |
| 6 Sep 2018 | HKD | 992 | 1,006 | 988 | 997 | 997 | +5 (+0.50%) | 130,100 |
| 5 Sep 2018 | HKD | 978 | 998 | 978 | 992 | 992 | +16 (+1.64%) | 146,400 |
| 4 Sep 2018 | HKD | 983 | 986 | 976 | 976 | 976 | -7 (-0.71%) | 103,500 |
| 3 Sep 2018 | HKD | 981 | 990 | 975 | 983 | 983 | -1 (-0.10%) | 129,500 |
| 31 Aug 2018 | HKD | 976 | 993 | 970 | 984 | 984 | +6 (+0.61%) | 138,400 |
| 30 Aug 2018 | HKD | 983 | 984 | 972 | 978 | 978 | +5 (+0.51%) | 114,200 |
| 29 Aug 2018 | HKD | 958 | 978 | 957 | 973 | 973 | +7 (+0.72%) | 88,400 |
| 28 Aug 2018 | HKD | 964 | 977 | 962 | 966 | 966 | +3 (+0.31%) | 108,800 |
| 27 Aug 2018 | HKD | 958 | 972 | 953 | 963 | 963 | +6 (+0.63%) | 140,500 |
| 24 Aug 2018 | HKD | 966 | 966 | 945 | 957 | 957 | +6 (+0.63%) | 115,400 |
| 23 Aug 2018 | HKD | 954 | 956 | 945 | 951 | 951 | -4 (-0.42%) | 105,000 |
| 22 Aug 2018 | HKD | 936 | 958 | 936 | 955 | 955 | +17 (+1.81%) | 124,400 |
| 21 Aug 2018 | HKD | 935 | 942 | 926 | 938 | 938 | -4 (-0.42%) | 122,400 |
| 20 Aug 2018 | HKD | 937 | 943 | 934 | 942 | 942 | -3 (-0.32%) | 123,600 |
| 17 Aug 2018 | HKD | 933 | 949 | 924 | 945 | 945 | +6 (+0.64%) | 134,700 |
| 16 Aug 2018 | HKD | 927 | 944 | 918 | 939 | 939 | -6 (-0.63%) | 219,300 |
