| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2018 | HKD | 61.45 | 61.45 | 60.5 | 61 | 61 | 0.0 (0.0%) | 2,701,661 |
| 4 Jul 2018 | HKD | 62.95 | 62.95 | 60.65 | 61 | 61 | -1.45 (-2.32%) | 2,785,028 |
| 3 Jul 2018 | HKD | 62.15 | 62.9 | 60.8 | 62.45 | 62.45 | +0.15 (+0.24%) | 6,735,500 |
| 2 Jul 2018 | HKD | 62.3 | 62.3 | 62.3 | 62.3 | 62.3 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 62.75 | 62.85 | 62.25 | 62.3 | 62.3 | -0.3 (-0.48%) | 5,386,684 |
| 28 Jun 2018 | HKD | 62 | 63 | 62 | 62.6 | 62.6 | -0.3 (-0.48%) | 4,461,574 |
| 27 Jun 2018 | HKD | 63.3 | 63.95 | 62.5 | 62.9 | 62.9 | -1 (-1.56%) | 5,448,344 |
| 26 Jun 2018 | HKD | 62.8 | 64.2 | 62.35 | 63.9 | 63.9 | +0.5 (+0.79%) | 5,333,959 |
| 25 Jun 2018 | HKD | 64 | 64.4 | 63.35 | 63.4 | 63.4 | -1.05 (-1.63%) | 5,808,037 |
| 22 Jun 2018 | HKD | 64.75 | 65 | 64.25 | 64.45 | 64.45 | -0.15 (-0.23%) | 4,042,364 |
| 21 Jun 2018 | HKD | 65 | 65.25 | 64.45 | 64.6 | 64.6 | -0.2 (-0.31%) | 4,404,652 |
| 20 Jun 2018 | HKD | 64.5 | 65.8 | 64.5 | 64.8 | 64.8 | +0.65 (+1.01%) | 4,830,800 |
| 19 Jun 2018 | HKD | 66.35 | 66.35 | 64 | 64.15 | 64.15 | -1.5 (-2.28%) | 7,311,120 |
| 18 Jun 2018 | HKD | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 65 | 65.85 | 65 | 65.65 | 65.65 | 0.0 (0.0%) | 9,869,243 |
| 14 Jun 2018 | HKD | 65.65 | 66.35 | 65.3 | 65.65 | 65.65 | -0.55 (-0.83%) | 5,718,718 |
| 13 Jun 2018 | HKD | 66.15 | 67.05 | 65.9 | 66.2 | 66.2 | -0.55 (-0.82%) | 2,913,844 |
| 12 Jun 2018 | HKD | 66.45 | 66.9 | 65.7 | 66.75 | 66.75 | +0.65 (+0.98%) | 3,378,736 |
| 11 Jun 2018 | HKD | 66.15 | 66.45 | 65.5 | 66.1 | 66.1 | -0.2 (-0.30%) | 1,630,785 |
| 8 Jun 2018 | HKD | 66.5 | 67.2 | 66 | 66.3 | 66.3 | -0.95 (-1.41%) | 7,151,514 |
| 7 Jun 2018 | HKD | 67.8 | 67.8 | 66.85 | 67.25 | 67.25 | 0.0 (0.0%) | 5,070,202 |
| 6 Jun 2018 | HKD | 67.7 | 67.7 | 66.95 | 67.25 | 67.25 | +0.3 (+0.45%) | 4,020,918 |
| 5 Jun 2018 | HKD | 66.05 | 67.3 | 66.05 | 66.95 | 66.95 | +0.35 (+0.53%) | 2,806,016 |
| 4 Jun 2018 | HKD | 66.5 | 66.7 | 65.7 | 66.6 | 66.6 | +0.9 (+1.37%) | 3,083,345 |
| 1 Jun 2018 | HKD | 65.75 | 66.05 | 65.45 | 65.7 | 65.7 | +0.2 (+0.31%) | 4,712,911 |
| 31 May 2018 | HKD | 64.5 | 66.3 | 64.5 | 65.5 | 65.5 | +0.5 (+0.77%) | 10,168,541 |
| 30 May 2018 | HKD | 64.8 | 65.3 | 64.5 | 65 | 65 | -0.75 (-1.14%) | 5,697,139 |
| 29 May 2018 | HKD | 65.7 | 66 | 65.5 | 65.75 | 65.75 | -0.35 (-0.53%) | 3,014,929 |
| 28 May 2018 | HKD | 66.85 | 66.85 | 65.85 | 66.1 | 66.1 | -0.8 (-1.20%) | 3,097,912 |
| 25 May 2018 | HKD | 67.6 | 67.6 | 66.55 | 66.9 | 66.9 | -0.25 (-0.37%) | 1,959,529 |
