| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | HKD | 45.5 | 45.9 | 44.3 | 45.2 | 45.2 | -0.3 (-0.66%) | 1,368,194 |
| 17 Sep 2018 | HKD | 45.85 | 46 | 44.75 | 45.5 | 45.5 | -1.4 (-2.99%) | 788,452 |
| 14 Sep 2018 | HKD | 48.35 | 48.4 | 46.35 | 46.9 | 46.9 | -0.5 (-1.05%) | 1,119,072 |
| 13 Sep 2018 | HKD | 45 | 47.4 | 45 | 47.4 | 47.4 | +3.25 (+7.36%) | 1,889,113 |
| 12 Sep 2018 | HKD | 44.6 | 44.6 | 43 | 44.15 | 44.15 | +0.15 (+0.34%) | 3,092,848 |
| 11 Sep 2018 | HKD | 45.6 | 45.7 | 43.6 | 44 | 44 | -1.15 (-2.55%) | 3,015,096 |
| 10 Sep 2018 | HKD | 49.7 | 50 | 45.1 | 45.15 | 45.15 | -4.75 (-9.52%) | 4,596,023 |
| 7 Sep 2018 | HKD | 51 | 51.2 | 49.45 | 49.9 | 49.9 | 0.0 (0.0%) | 1,969,004 |
| 6 Sep 2018 | HKD | 52.35 | 52.35 | 49.7 | 49.9 | 49.9 | -1.8 (-3.48%) | 2,035,728 |
| 5 Sep 2018 | HKD | 53.5 | 53.5 | 51.45 | 51.7 | 51.7 | -0.7 (-1.34%) | 1,141,260 |
| 4 Sep 2018 | HKD | 50.35 | 53.3 | 50.35 | 52.4 | 52.4 | +1.3 (+2.54%) | 1,211,019 |
| 3 Sep 2018 | HKD | 55.5 | 55.5 | 50.65 | 51.1 | 51.1 | -4.1 (-7.43%) | 3,093,268 |
| 31 Aug 2018 | HKD | 54 | 55.2 | 52.85 | 55.2 | 55.2 | +0.55 (+1.01%) | 1,776,705 |
| 30 Aug 2018 | HKD | 56.25 | 56.25 | 54.65 | 54.65 | 54.65 | -0.75 (-1.35%) | 825,474 |
| 29 Aug 2018 | HKD | 55.5 | 56.75 | 55.05 | 55.4 | 55.4 | +0.55 (+1.00%) | 2,069,078 |
| 28 Aug 2018 | HKD | 54.35 | 55.75 | 54.1 | 54.85 | 54.85 | +0.8 (+1.48%) | 1,685,550 |
| 27 Aug 2018 | HKD | 53.25 | 54.55 | 53.25 | 54.05 | 54.05 | +1.25 (+2.37%) | 682,490 |
| 24 Aug 2018 | HKD | 53.3 | 53.8 | 52.5 | 52.8 | 52.8 | -1.2 (-2.22%) | 1,467,414 |
| 23 Aug 2018 | HKD | 54.6 | 55 | 53.55 | 54 | 54 | -0.5 (-0.92%) | 2,095,609 |
| 22 Aug 2018 | HKD | 54.35 | 54.6 | 52.2 | 54.5 | 54.5 | +0.5 (+0.93%) | 2,829,988 |
| 21 Aug 2018 | HKD | 49.7 | 54.45 | 49.5 | 54 | 54 | +4.5 (+9.09%) | 4,322,924 |
| 20 Aug 2018 | HKD | 50.2 | 50.9 | 48.85 | 49.5 | 49.5 | -0.5 (-1%) | 1,320,103 |
| 17 Aug 2018 | HKD | 51.05 | 51.4 | 48.5 | 50 | 50 | +0.15 (+0.30%) | 3,525,369 |
| 16 Aug 2018 | HKD | 50.5 | 53.6 | 49.85 | 49.85 | 49.85 | -2.75 (-5.23%) | 5,569,040 |
| 15 Aug 2018 | HKD | 56 | 56.35 | 51.5 | 52.6 | 52.6 | -3 (-5.40%) | 3,578,477 |
| 14 Aug 2018 | HKD | 63.1 | 63.6 | 55.25 | 55.6 | 55.6 | -11.4 (-17.01%) | 11,703,890 |
| 13 Aug 2018 | HKD | 67.2 | 67.8 | 65.2 | 67 | 67 | -0.6 (-0.89%) | 1,694,524 |
| 10 Aug 2018 | HKD | 68.45 | 68.45 | 66.6 | 67.6 | 67.6 | -0.85 (-1.24%) | 920,683 |
| 9 Aug 2018 | HKD | 66 | 68.5 | 65.6 | 68.45 | 68.45 | +1.9 (+2.85%) | 1,333,160 |
| 8 Aug 2018 | HKD | 65.15 | 67.2 | 64.65 | 66.55 | 66.55 | +1.4 (+2.15%) | 761,924 |
