| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2018 | HKD | 9.89 | 10.34 | 9.72 | 10.3 | 10.3 | +0.49 (+4.99%) | 8,535,720 |
| 1 Aug 2018 | HKD | 10.3 | 10.3 | 9.75 | 9.81 | 9.81 | -0.33 (-3.25%) | 8,728,000 |
| 31 Jul 2018 | HKD | 11 | 11 | 10.06 | 10.14 | 10.14 | -0.52 (-4.88%) | 13,921,060 |
| 30 Jul 2018 | HKD | 10.66 | 10.72 | 10.5 | 10.66 | 10.66 | 0.0 (0.0%) | 3,426,000 |
| 27 Jul 2018 | HKD | 10.28 | 10.66 | 10.1 | 10.66 | 10.66 | +0.4 (+3.90%) | 4,521,000 |
| 26 Jul 2018 | HKD | 10.44 | 10.46 | 10.12 | 10.26 | 10.26 | -0.1 (-0.97%) | 3,129,204 |
| 25 Jul 2018 | HKD | 10.34 | 10.58 | 10.32 | 10.36 | 10.36 | 0.0 (0.0%) | 5,307,000 |
| 24 Jul 2018 | HKD | 10.2 | 10.44 | 10.2 | 10.36 | 10.36 | +0.16 (+1.57%) | 3,943,672 |
| 23 Jul 2018 | HKD | 10.12 | 10.3 | 10.06 | 10.2 | 10.2 | 0.0 (0.0%) | 3,141,000 |
| 20 Jul 2018 | HKD | 10.58 | 10.6 | 9.95 | 10.2 | 10.2 | -0.3 (-2.86%) | 5,881,300 |
| 19 Jul 2018 | HKD | 10.6 | 10.8 | 10.48 | 10.5 | 10.5 | -0.12 (-1.13%) | 3,856,000 |
| 18 Jul 2018 | HKD | 10.96 | 11.08 | 10.56 | 10.62 | 10.62 | -0.12 (-1.12%) | 4,912,000 |
| 17 Jul 2018 | HKD | 11 | 11.14 | 10.64 | 10.74 | 10.74 | -0.26 (-2.36%) | 3,993,099 |
| 16 Jul 2018 | HKD | 11.06 | 11.28 | 10.82 | 11 | 11 | -0.06 (-0.54%) | 3,956,010 |
| 13 Jul 2018 | HKD | 11.28 | 11.34 | 10.9 | 11.06 | 11.06 | -0.1 (-0.90%) | 5,984,904 |
| 12 Jul 2018 | HKD | 10.16 | 11.36 | 10.08 | 11.16 | 11.16 | +1 (+9.84%) | 15,371,450 |
| 11 Jul 2018 | HKD | 10.2 | 10.36 | 10.02 | 10.16 | 10.16 | -0.24 (-2.31%) | 7,361,516 |
| 10 Jul 2018 | HKD | 10.4 | 10.6 | 10.2 | 10.4 | 10.4 | +0.14 (+1.36%) | 6,968,000 |
| 9 Jul 2018 | HKD | 9.84 | 10.3 | 9.78 | 10.26 | 10.26 | +0.6 (+6.21%) | 8,775,480 |
| 6 Jul 2018 | HKD | 9.62 | 9.78 | 9.45 | 9.66 | 9.66 | +0.15 (+1.58%) | 8,050,458 |
| 5 Jul 2018 | HKD | 9.52 | 9.75 | 9.24 | 9.51 | 9.51 | +0.1 (+1.06%) | 7,938,029 |
| 4 Jul 2018 | HKD | 9.77 | 9.89 | 9.35 | 9.41 | 9.41 | -0.39 (-3.98%) | 6,288,072 |
| 3 Jul 2018 | HKD | 10 | 10 | 9.69 | 9.8 | 9.8 | -0.24 (-2.39%) | 10,578,770 |
| 2 Jul 2018 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 9.39 | 10.06 | 9.39 | 10.04 | 10.04 | +0.5 (+5.24%) | 5,903,176 |
| 28 Jun 2018 | HKD | 9.56 | 9.77 | 9.3 | 9.54 | 9.54 | +0.04 (+0.42%) | 11,878,940 |
| 27 Jun 2018 | HKD | 10 | 10.22 | 9.45 | 9.5 | 9.5 | -0.5 (-5%) | 21,900,801 |
| 26 Jun 2018 | HKD | 10.08 | 10.16 | 9.67 | 10 | 10 | -0.08 (-0.79%) | 19,545,779 |
| 25 Jun 2018 | HKD | 10.74 | 10.74 | 9.93 | 10.08 | 10.08 | -0.54 (-5.08%) | 13,755,760 |
| 22 Jun 2018 | HKD | 10.64 | 10.8 | 10.5 | 10.62 | 10.62 | -0.02 (-0.19%) | 4,238,000 |
