| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 8.15 | 8.36 | 8.08 | 8.34 | 8.34 | -0.05 (-0.60%) | 5,988,000 |
| 24 Oct 2018 | HKD | 8.8 | 9 | 8.28 | 8.39 | 8.39 | -0.41 (-4.66%) | 7,251,500 |
| 23 Oct 2018 | HKD | 8.92 | 9.18 | 8.72 | 8.8 | 8.8 | -0.16 (-1.79%) | 3,098,000 |
| 22 Oct 2018 | HKD | 8.8 | 9.09 | 8.8 | 8.96 | 8.96 | +0.15 (+1.70%) | 3,774,000 |
| 19 Oct 2018 | HKD | 8.49 | 8.96 | 8.49 | 8.81 | 8.81 | +0.14 (+1.61%) | 7,695,122 |
| 18 Oct 2018 | HKD | 8.78 | 8.85 | 8.5 | 8.67 | 8.67 | +0.01 (+0.12%) | 3,664,850 |
| 17 Oct 2018 | HKD | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 8.55 | 8.75 | 8.53 | 8.66 | 8.66 | +0.18 (+2.12%) | 3,218,876 |
| 15 Oct 2018 | HKD | 8.8 | 8.8 | 8.43 | 8.48 | 8.48 | -0.33 (-3.75%) | 3,161,000 |
| 12 Oct 2018 | HKD | 8.42 | 8.81 | 8.18 | 8.81 | 8.81 | +0.52 (+6.27%) | 8,592,710 |
| 11 Oct 2018 | HKD | 8.52 | 8.72 | 8.15 | 8.29 | 8.29 | -0.7 (-7.79%) | 14,184,670 |
| 10 Oct 2018 | HKD | 9.13 | 9.33 | 8.99 | 8.99 | 8.99 | -0.14 (-1.53%) | 3,903,490 |
| 9 Oct 2018 | HKD | 9.01 | 9.17 | 8.95 | 9.13 | 9.13 | +0.09 (+1.00%) | 3,280,000 |
| 8 Oct 2018 | HKD | 9.19 | 9.42 | 9.03 | 9.04 | 9.04 | -0.33 (-3.52%) | 4,011,001 |
| 5 Oct 2018 | HKD | 9.58 | 9.72 | 9.29 | 9.37 | 9.37 | -0.37 (-3.80%) | 2,643,000 |
| 4 Oct 2018 | HKD | 9.55 | 9.8 | 9.55 | 9.74 | 9.74 | +0.1 (+1.04%) | 2,197,000 |
| 3 Oct 2018 | HKD | 9.85 | 9.85 | 9.6 | 9.64 | 9.64 | -0.18 (-1.83%) | 1,600,000 |
| 2 Oct 2018 | HKD | 9.75 | 9.88 | 9.67 | 9.82 | 9.82 | +0.07 (+0.72%) | 3,303,205 |
| 1 Oct 2018 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 9.65 | 9.83 | 9.46 | 9.75 | 9.75 | +0.17 (+1.77%) | 3,541,250 |
| 27 Sep 2018 | HKD | 9.91 | 9.91 | 9.54 | 9.58 | 9.58 | -0.32 (-3.23%) | 5,106,900 |
| 26 Sep 2018 | HKD | 9.75 | 10.04 | 9.64 | 9.9 | 9.9 | +0.27 (+2.80%) | 7,484,708 |
| 25 Sep 2018 | HKD | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 9.76 | 9.8 | 9.55 | 9.63 | 9.63 | -0.19 (-1.93%) | 1,721,252 |
| 21 Sep 2018 | HKD | 9.78 | 9.88 | 9.61 | 9.82 | 9.82 | +0.21 (+2.19%) | 4,024,606 |
| 20 Sep 2018 | HKD | 9.78 | 9.84 | 9.52 | 9.61 | 9.61 | -0.14 (-1.44%) | 2,543,000 |
| 19 Sep 2018 | HKD | 9.54 | 9.78 | 9.54 | 9.75 | 9.75 | +0.07 (+0.72%) | 3,692,750 |
| 18 Sep 2018 | HKD | 9.35 | 9.7 | 9.2 | 9.68 | 9.68 | +0.34 (+3.64%) | 3,610,236 |
| 17 Sep 2018 | HKD | 9.45 | 9.48 | 9.15 | 9.34 | 9.34 | -0.16 (-1.68%) | 3,036,500 |
| 14 Sep 2018 | HKD | 9.4 | 9.64 | 9.37 | 9.5 | 9.5 | +0.13 (+1.39%) | 5,130,000 |
