| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 13.5 | 13.5 | 12.4 | 12.78 | 12.78 | -0.64 (-4.77%) | 14,892,610 |
| 1 Aug 2018 | HKD | 13.48 | 13.68 | 13.3 | 13.42 | 13.42 | 0.0 (0.0%) | 7,657,900 |
| 31 Jul 2018 | HKD | 13.74 | 13.74 | 13.16 | 13.42 | 13.42 | -0.44 (-3.17%) | 9,479,729 |
| 30 Jul 2018 | HKD | 14 | 14.08 | 13.62 | 13.86 | 13.86 | +0.12 (+0.87%) | 9,048,175 |
| 27 Jul 2018 | HKD | 13.56 | 14.2 | 13.4 | 13.74 | 13.74 | +0.12 (+0.88%) | 14,842,000 |
| 26 Jul 2018 | HKD | 14.2 | 14.24 | 13.42 | 13.62 | 13.62 | -0.58 (-4.08%) | 17,308,080 |
| 25 Jul 2018 | HKD | 14.74 | 14.9 | 14.08 | 14.2 | 14.2 | -0.42 (-2.87%) | 11,178,230 |
| 24 Jul 2018 | HKD | 15 | 15.04 | 14.56 | 14.62 | 14.62 | -0.28 (-1.88%) | 11,486,480 |
| 23 Jul 2018 | HKD | 14.78 | 15.2 | 14.42 | 14.9 | 14.9 | +0.26 (+1.78%) | 13,726,590 |
| 20 Jul 2018 | HKD | 15.34 | 15.42 | 14.38 | 14.64 | 14.64 | -0.56 (-3.68%) | 20,943,000 |
| 19 Jul 2018 | HKD | 15.52 | 16.1 | 15.06 | 15.2 | 15.2 | -0.26 (-1.68%) | 20,153,820 |
| 18 Jul 2018 | HKD | 16.9 | 17.08 | 15.24 | 15.46 | 15.46 | -1.02 (-6.19%) | 34,441,898 |
| 17 Jul 2018 | HKD | 16.36 | 17.36 | 16 | 16.48 | 16.48 | +0.48 (+3%) | 66,189,258 |
| 16 Jul 2018 | HKD | 14.5 | 16.3 | 14.48 | 16 | 16 | +2.26 (+16.45%) | 80,506,383 |
| 13 Jul 2018 | HKD | 14.32 | 14.36 | 13.22 | 13.74 | 13.74 | -0.2 (-1.43%) | 35,127,047 |
| 12 Jul 2018 | HKD | 12.8 | 14.32 | 12.78 | 13.94 | 13.94 | +2.8 (+25.13%) | 75,115,008 |
| 11 Jul 2018 | HKD | 11.58 | 11.68 | 10.96 | 11.14 | 11.14 | -0.66 (-5.59%) | 13,320,990 |
| 10 Jul 2018 | HKD | 12.6 | 12.62 | 11.6 | 11.8 | 11.8 | -0.68 (-5.45%) | 16,098,450 |
| 9 Jul 2018 | HKD | 12.78 | 13.08 | 12.3 | 12.48 | 12.48 | -0.22 (-1.73%) | 11,170,320 |
| 6 Jul 2018 | HKD | 12.54 | 12.74 | 12.18 | 12.7 | 12.7 | +0.48 (+3.93%) | 19,729,141 |
| 5 Jul 2018 | HKD | 12.6 | 12.76 | 12.06 | 12.22 | 12.22 | -0.16 (-1.29%) | 19,050,109 |
| 4 Jul 2018 | HKD | 13.4 | 13.58 | 12.34 | 12.38 | 12.38 | -0.44 (-3.43%) | 42,906,512 |
| 3 Jul 2018 | HKD | 11.9 | 12.96 | 11.14 | 12.82 | 12.82 | +0.9 (+7.55%) | 47,367,230 |
| 2 Jul 2018 | HKD | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 12 | 12.1 | 11.66 | 11.92 | 11.92 | +0.1 (+0.85%) | 13,106,740 |
| 28 Jun 2018 | HKD | 11.84 | 12.42 | 11.72 | 11.82 | 11.82 | +0.04 (+0.34%) | 16,530,680 |
| 27 Jun 2018 | HKD | 12.14 | 12.4 | 11.58 | 11.78 | 11.78 | -0.42 (-3.44%) | 11,992,470 |
| 26 Jun 2018 | HKD | 11.74 | 12.34 | 11.52 | 12.2 | 12.2 | +0.52 (+4.45%) | 23,555,619 |
| 25 Jun 2018 | HKD | 12.08 | 12.56 | 11.44 | 11.68 | 11.68 | -0.18 (-1.52%) | 23,677,330 |
| 22 Jun 2018 | HKD | 11.66 | 12.32 | 11.36 | 11.86 | 11.86 | +0.16 (+1.37%) | 22,573,900 |
