| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2018 | HKD | 963 | 968 | 939 | 945 | 945 | -18 (-1.87%) | 214,600 |
| 14 Aug 2018 | HKD | 946 | 963 | 946 | 963 | 963 | +17 (+1.80%) | 104,200 |
| 13 Aug 2018 | HKD | 957 | 959 | 944 | 946 | 946 | -22 (-2.27%) | 160,600 |
| 10 Aug 2018 | HKD | 977 | 984 | 967 | 968 | 968 | -15 (-1.53%) | 174,400 |
| 9 Aug 2018 | HKD | 1,010 | 1,010 | 979 | 983 | 983 | -35 (-3.44%) | 251,900 |
| 8 Aug 2018 | HKD | 1,022 | 1,032 | 1,017 | 1,018 | 1,018 | -5 (-0.49%) | 89,500 |
| 7 Aug 2018 | HKD | 1,001 | 1,026 | 997 | 1,023 | 1,023 | +22 (+2.20%) | 119,800 |
| 6 Aug 2018 | HKD | 1,014 | 1,019 | 998 | 1,001 | 1,001 | -8 (-0.79%) | 137,800 |
| 3 Aug 2018 | HKD | 1,037 | 1,037 | 1,000 | 1,009 | 1,009 | -22 (-2.13%) | 219,900 |
| 2 Aug 2018 | HKD | 1,038 | 1,051 | 1,029 | 1,031 | 1,031 | -9 (-0.87%) | 121,300 |
| 1 Aug 2018 | HKD | 1,057 | 1,067 | 1,030 | 1,040 | 1,040 | -9 (-0.86%) | 207,200 |
| 31 Jul 2018 | HKD | 1,055 | 1,065 | 1,014 | 1,049 | 1,049 | -8 (-0.76%) | 650,300 |
| 30 Jul 2018 | HKD | 1,041 | 1,072 | 1,041 | 1,057 | 1,057 | +8 (+0.76%) | 195,000 |
| 27 Jul 2018 | HKD | 1,000 | 1,076 | 1,000 | 1,049 | 1,049 | +16 (+1.55%) | 334,600 |
| 26 Jul 2018 | HKD | 1,015 | 1,044 | 1,008 | 1,033 | 1,033 | +33 (+3.30%) | 253,400 |
| 25 Jul 2018 | HKD | 1,001 | 1,008 | 996 | 1,000 | 1,000 | +1 (+0.10%) | 75,600 |
| 24 Jul 2018 | HKD | 1,008 | 1,009 | 994 | 999 | 999 | -3 (-0.30%) | 191,600 |
| 23 Jul 2018 | HKD | 1,000 | 1,008 | 994 | 1,002 | 1,002 | +2 (+0.20%) | 117,600 |
| 20 Jul 2018 | HKD | 1,006 | 1,006 | 993 | 1,000 | 1,000 | -5 (-0.50%) | 128,500 |
| 19 Jul 2018 | HKD | 1,012 | 1,015 | 1,001 | 1,005 | 1,005 | -9 (-0.89%) | 66,000 |
| 18 Jul 2018 | HKD | 1,001 | 1,019 | 993 | 1,014 | 1,014 | +26 (+2.63%) | 173,100 |
| 17 Jul 2018 | HKD | 982 | 997 | 962 | 988 | 988 | +6 (+0.61%) | 268,600 |
| 16 Jul 2018 | HKD | 982 | 982 | 982 | 982 | 982 | 0.0 (0.0%) | 0 |
| 13 Jul 2018 | HKD | 981 | 986 | 971 | 982 | 982 | +1 (+0.10%) | 132,500 |
| 12 Jul 2018 | HKD | 978 | 985 | 973 | 981 | 981 | +8 (+0.82%) | 121,400 |
| 11 Jul 2018 | HKD | 976 | 976 | 963 | 973 | 973 | -14 (-1.42%) | 151,700 |
| 10 Jul 2018 | HKD | 969 | 994 | 969 | 987 | 987 | +25 (+2.60%) | 228,800 |
| 9 Jul 2018 | HKD | 957 | 973 | 956 | 962 | 962 | +10 (+1.05%) | 142,800 |
| 6 Jul 2018 | HKD | 941 | 954 | 939 | 952 | 952 | +8 (+0.85%) | 120,800 |
| 5 Jul 2018 | HKD | 968 | 969 | 940 | 944 | 944 | -22 (-2.28%) | 94,100 |
