| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | HKD | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 14 | 14.14 | 13.74 | 13.76 | 13.76 | -0.4 (-2.82%) | 3,753,590 |
| 21 Sep 2018 | HKD | 14.02 | 14.16 | 13.96 | 14.16 | 14.16 | +0.3 (+2.16%) | 6,851,936 |
| 20 Sep 2018 | HKD | 13.98 | 14.1 | 13.8 | 13.86 | 13.86 | -0.04 (-0.29%) | 3,778,946 |
| 19 Sep 2018 | HKD | 13.7 | 13.96 | 13.54 | 13.9 | 13.9 | +0.22 (+1.61%) | 5,784,563 |
| 18 Sep 2018 | HKD | 13.48 | 13.74 | 13.34 | 13.68 | 13.68 | +0.26 (+1.94%) | 6,219,205 |
| 17 Sep 2018 | HKD | 13.46 | 13.5 | 13.3 | 13.42 | 13.42 | -0.04 (-0.30%) | 4,117,493 |
| 14 Sep 2018 | HKD | 13.5 | 13.58 | 13.16 | 13.46 | 13.46 | +0.04 (+0.30%) | 8,267,471 |
| 13 Sep 2018 | HKD | 13.28 | 13.5 | 13.18 | 13.42 | 13.42 | +0.26 (+1.98%) | 7,382,300 |
| 12 Sep 2018 | HKD | 13.5 | 13.52 | 13.16 | 13.16 | 13.16 | -0.4 (-2.95%) | 7,179,941 |
| 11 Sep 2018 | HKD | 13.6 | 13.9 | 13.5 | 13.56 | 13.56 | -0.1 (-0.73%) | 3,858,096 |
| 10 Sep 2018 | HKD | 13.86 | 13.88 | 13.56 | 13.66 | 13.66 | -0.3 (-2.15%) | 4,501,430 |
| 7 Sep 2018 | HKD | 13.96 | 14.06 | 13.82 | 13.96 | 13.96 | +0.12 (+0.87%) | 5,148,099 |
| 6 Sep 2018 | HKD | 13.9 | 14.14 | 13.78 | 13.84 | 13.84 | +0.02 (+0.14%) | 3,244,075 |
| 5 Sep 2018 | HKD | 14.12 | 14.12 | 13.82 | 13.82 | 13.82 | -0.3 (-2.12%) | 4,244,242 |
| 4 Sep 2018 | HKD | 14.1 | 14.16 | 13.96 | 14.12 | 14.12 | +0.06 (+0.43%) | 2,367,652 |
| 3 Sep 2018 | HKD | 14.26 | 14.26 | 14 | 14.06 | 14.06 | -0.08 (-0.57%) | 1,703,548 |
| 31 Aug 2018 | HKD | 14 | 14.18 | 13.92 | 14.14 | 14.14 | +0.04 (+0.28%) | 6,770,521 |
| 30 Aug 2018 | HKD | 14.3 | 14.3 | 14.04 | 14.1 | 14.1 | -0.12 (-0.84%) | 2,456,159 |
| 29 Aug 2018 | HKD | 14 | 14.24 | 14 | 14.22 | 14.22 | +0.16 (+1.14%) | 3,016,695 |
| 28 Aug 2018 | HKD | 14.26 | 14.34 | 14 | 14.06 | 14.06 | -0.16 (-1.13%) | 5,498,473 |
| 27 Aug 2018 | HKD | 14 | 14.26 | 14 | 14.22 | 14.22 | +0.28 (+2.01%) | 5,453,107 |
| 24 Aug 2018 | HKD | 14.06 | 14.12 | 13.9 | 13.94 | 13.94 | -0.2 (-1.41%) | 5,067,363 |
| 23 Aug 2018 | HKD | 14.32 | 14.36 | 14.06 | 14.14 | 14.14 | -0.26 (-1.81%) | 7,270,725 |
| 22 Aug 2018 | HKD | 14.62 | 14.62 | 14.12 | 14.4 | 14.4 | -0.16 (-1.10%) | 6,852,394 |
| 21 Aug 2018 | HKD | 14.8 | 14.8 | 14.4 | 14.56 | 14.56 | -0.08 (-0.55%) | 6,618,819 |
| 20 Aug 2018 | HKD | 14.8 | 14.8 | 14.12 | 14.64 | 14.64 | +0.28 (+1.95%) | 10,898,090 |
| 17 Aug 2018 | HKD | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.0 (0.0%) | 0 |
| 16 Aug 2018 | HKD | 14.28 | 14.58 | 14.16 | 14.36 | 14.36 | +0.02 (+0.14%) | 7,946,462 |
| 15 Aug 2018 | HKD | 14.62 | 14.66 | 14.32 | 14.34 | 14.34 | -0.34 (-2.32%) | 6,896,467 |
