| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2018 | HKD | 14.44 | 14.86 | 14.38 | 14.68 | 14.68 | +0.24 (+1.66%) | 6,786,936 |
| 13 Aug 2018 | HKD | 14.58 | 14.6 | 14.28 | 14.44 | 14.44 | -0.28 (-1.90%) | 10,530,020 |
| 10 Aug 2018 | HKD | 15.36 | 15.38 | 14.66 | 14.72 | 14.72 | -0.34 (-2.26%) | 6,727,517 |
| 9 Aug 2018 | HKD | 14.84 | 15.28 | 14.84 | 15.06 | 15.06 | -0.06 (-0.40%) | 5,027,066 |
| 8 Aug 2018 | HKD | 15 | 15.4 | 14.72 | 15.12 | 15.12 | +0.28 (+1.89%) | 8,202,605 |
| 7 Aug 2018 | HKD | 14.64 | 15.06 | 14.64 | 14.84 | 14.84 | +0.04 (+0.27%) | 6,503,124 |
| 6 Aug 2018 | HKD | 14.9 | 14.98 | 14.52 | 14.8 | 14.8 | -0.14 (-0.94%) | 3,487,012 |
| 3 Aug 2018 | HKD | 14.88 | 15.06 | 14.8 | 14.94 | 14.94 | +0.1 (+0.67%) | 6,036,454 |
| 2 Aug 2018 | HKD | 15.06 | 15.06 | 14.56 | 14.84 | 14.84 | -0.06 (-0.40%) | 9,056,583 |
| 1 Aug 2018 | HKD | 15.18 | 15.2 | 14.82 | 14.9 | 14.9 | -0.24 (-1.59%) | 6,050,039 |
| 31 Jul 2018 | HKD | 15.54 | 15.54 | 15.08 | 15.14 | 15.14 | -0.34 (-2.20%) | 6,368,773 |
| 30 Jul 2018 | HKD | 15.28 | 15.52 | 15.22 | 15.48 | 15.48 | +0.16 (+1.04%) | 5,584,474 |
| 27 Jul 2018 | HKD | 15.36 | 15.54 | 15.16 | 15.32 | 15.32 | +0.12 (+0.79%) | 6,629,072 |
| 26 Jul 2018 | HKD | 15.3 | 15.44 | 15.16 | 15.2 | 15.2 | -0.02 (-0.13%) | 12,029,710 |
| 25 Jul 2018 | HKD | 15.6 | 15.66 | 14.94 | 15.22 | 15.22 | -0.12 (-0.78%) | 8,166,917 |
| 24 Jul 2018 | HKD | 15.36 | 15.9 | 15.18 | 15.34 | 15.34 | -0.08 (-0.52%) | 17,895,160 |
| 23 Jul 2018 | HKD | 15.4 | 15.7 | 15.08 | 15.42 | 15.42 | +0.18 (+1.18%) | 11,228,400 |
| 20 Jul 2018 | HKD | 14.86 | 15.26 | 14.4 | 15.24 | 15.24 | +0.4 (+2.70%) | 12,611,620 |
| 19 Jul 2018 | HKD | 14.84 | 14.9 | 14.66 | 14.84 | 14.84 | 0.0 (0.0%) | 3,792,891 |
| 18 Jul 2018 | HKD | 14.76 | 14.92 | 14.64 | 14.84 | 14.84 | +0.48 (+3.34%) | 8,411,231 |
| 17 Jul 2018 | HKD | 14.08 | 14.44 | 14.08 | 14.36 | 14.36 | +0.12 (+0.84%) | 3,929,321 |
| 16 Jul 2018 | HKD | 14.12 | 14.7 | 13.98 | 14.24 | 14.24 | -0.02 (-0.14%) | 3,729,869 |
| 13 Jul 2018 | HKD | 14.28 | 14.54 | 14.18 | 14.26 | 14.26 | -0.02 (-0.14%) | 2,266,679 |
| 12 Jul 2018 | HKD | 14.18 | 14.32 | 14 | 14.28 | 14.28 | +0.08 (+0.56%) | 4,571,461 |
| 11 Jul 2018 | HKD | 14.2 | 14.28 | 13.8 | 14.2 | 14.2 | -0.34 (-2.34%) | 5,511,130 |
| 10 Jul 2018 | HKD | 14.58 | 14.62 | 14.4 | 14.54 | 14.54 | +0.06 (+0.41%) | 6,032,598 |
| 9 Jul 2018 | HKD | 14.3 | 14.66 | 14.14 | 14.48 | 14.48 | +0.36 (+2.55%) | 5,514,272 |
| 6 Jul 2018 | HKD | 14 | 14.26 | 13.8 | 14.12 | 14.12 | +0.14 (+1.00%) | 4,600,116 |
| 5 Jul 2018 | HKD | 14.2 | 14.24 | 13.86 | 13.98 | 13.98 | -0.12 (-0.85%) | 5,782,066 |
| 4 Jul 2018 | HKD | 14.5 | 14.5 | 14.06 | 14.1 | 14.1 | -0.38 (-2.62%) | 6,459,616 |
