| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | HKD | 83.15 | 83.3 | 82.2 | 82.9 | 82.9 | +0.25 (+0.30%) | 4,026,208 |
| 27 Jun 2018 | HKD | 83 | 84 | 82.5 | 82.65 | 82.65 | -0.85 (-1.02%) | 3,587,850 |
| 26 Jun 2018 | HKD | 83.8 | 84.35 | 83.15 | 83.5 | 83.5 | -0.45 (-0.54%) | 3,444,499 |
| 25 Jun 2018 | HKD | 84.9 | 85.8 | 83.9 | 83.95 | 83.95 | -0.85 (-1.00%) | 3,596,208 |
| 22 Jun 2018 | HKD | 85 | 85.45 | 84.05 | 84.8 | 84.8 | +0.05 (+0.06%) | 3,333,556 |
| 21 Jun 2018 | HKD | 87.75 | 87.75 | 84.75 | 84.75 | 84.75 | -1.35 (-1.57%) | 5,397,667 |
| 20 Jun 2018 | HKD | 85.7 | 87 | 85.7 | 86.1 | 86.1 | -0.25 (-0.29%) | 4,050,830 |
| 19 Jun 2018 | HKD | 88.4 | 88.5 | 85.85 | 86.35 | 86.35 | -2.15 (-2.43%) | 8,714,258 |
| 18 Jun 2018 | HKD | 88.5 | 88.5 | 88.5 | 88.5 | 88.5 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 88.35 | 88.5 | 87.8 | 88.5 | 88.5 | +0.2 (+0.23%) | 7,524,675 |
| 14 Jun 2018 | HKD | 88.9 | 89.6 | 88 | 88.3 | 88.3 | -1.2 (-1.34%) | 5,741,797 |
| 13 Jun 2018 | HKD | 91.5 | 91.5 | 89.35 | 89.5 | 89.5 | -2.05 (-2.24%) | 5,289,102 |
| 12 Jun 2018 | HKD | 91 | 92 | 90.7 | 91.55 | 91.55 | +0.85 (+0.94%) | 7,023,255 |
| 11 Jun 2018 | HKD | 90.1 | 90.9 | 90.1 | 90.7 | 90.7 | +0.65 (+0.72%) | 3,476,645 |
| 8 Jun 2018 | HKD | 90.6 | 90.95 | 89.6 | 90.05 | 90.05 | -1 (-1.10%) | 4,105,403 |
| 7 Jun 2018 | HKD | 90.65 | 91.45 | 90.65 | 91.05 | 91.05 | +0.7 (+0.77%) | 5,296,475 |
| 6 Jun 2018 | HKD | 90.1 | 90.5 | 89.8 | 90.35 | 90.35 | +0.6 (+0.67%) | 6,684,071 |
| 5 Jun 2018 | HKD | 89.95 | 90 | 89.15 | 89.75 | 89.75 | 0.0 (0.0%) | 3,316,245 |
| 4 Jun 2018 | HKD | 89.35 | 89.9 | 89 | 89.75 | 89.75 | +1 (+1.13%) | 5,721,778 |
| 1 Jun 2018 | HKD | 89.05 | 89.35 | 88.75 | 88.75 | 88.75 | +0.2 (+0.23%) | 7,852,230 |
| 31 May 2018 | HKD | 87.65 | 89 | 87.65 | 88.55 | 88.55 | +1.1 (+1.26%) | 9,784,120 |
| 30 May 2018 | HKD | 88 | 88.25 | 87.1 | 87.45 | 87.45 | -0.95 (-1.07%) | 7,172,130 |
| 29 May 2018 | HKD | 89 | 89.35 | 88.3 | 88.4 | 88.4 | -1.05 (-1.17%) | 5,694,617 |
| 28 May 2018 | HKD | 90.05 | 90.1 | 89.3 | 89.45 | 89.45 | -0.05 (-0.06%) | 2,736,359 |
| 25 May 2018 | HKD | 89.85 | 89.85 | 89 | 89.5 | 89.5 | +0.05 (+0.06%) | 4,584,342 |
| 24 May 2018 | HKD | 88.9 | 89.5 | 88 | 89.45 | 89.45 | +1.15 (+1.30%) | 8,291,334 |
| 23 May 2018 | HKD | 88.7 | 88.8 | 88.3 | 88.3 | 88.3 | -0.5 (-0.56%) | 6,565,438 |
| 22 May 2018 | HKD | 88.8 | 88.8 | 88.8 | 88.8 | 88.8 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 88.6 | 89.5 | 88.6 | 88.8 | 88.8 | +0.05 (+0.06%) | 4,804,297 |
| 18 May 2018 | HKD | 89.35 | 89.35 | 88.3 | 88.75 | 88.75 | -0.3 (-0.34%) | 6,276,790 |
