| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | HKD | 66.5 | 67.25 | 66.5 | 67.15 | 67.15 | +0.1 (+0.15%) | 3,716,014 |
| 23 May 2018 | HKD | 68.15 | 68.15 | 66.5 | 67.05 | 67.05 | -0.2 (-0.30%) | 5,249,297 |
| 22 May 2018 | HKD | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 66.55 | 67.65 | 66.55 | 67.25 | 67.25 | +0.55 (+0.82%) | 4,165,817 |
| 18 May 2018 | HKD | 67.2 | 67.2 | 66.25 | 66.7 | 66.7 | -0.2 (-0.30%) | 2,911,724 |
| 17 May 2018 | HKD | 68.45 | 68.45 | 66.5 | 66.9 | 66.9 | -0.9 (-1.33%) | 2,923,086 |
| 16 May 2018 | HKD | 68.4 | 68.4 | 67.35 | 67.8 | 67.8 | -0.15 (-0.22%) | 3,203,948 |
| 15 May 2018 | HKD | 68.85 | 68.85 | 67.95 | 67.95 | 67.95 | -1.55 (-2.23%) | 3,741,724 |
| 14 May 2018 | HKD | 68.3 | 70 | 68.3 | 69.5 | 69.5 | +1.3 (+1.91%) | 4,130,420 |
| 11 May 2018 | HKD | 67.85 | 68.55 | 67.5 | 68.2 | 68.2 | +1.2 (+1.79%) | 5,043,615 |
| 10 May 2018 | HKD | 67.25 | 67.75 | 67 | 67 | 67 | -0.15 (-0.22%) | 3,113,450 |
| 9 May 2018 | HKD | 67.2 | 67.65 | 67 | 67.15 | 67.15 | +0.15 (+0.22%) | 4,382,148 |
| 8 May 2018 | HKD | 66.45 | 67 | 66.1 | 67 | 67 | +1 (+1.52%) | 3,862,477 |
| 7 May 2018 | HKD | 65.5 | 66.1 | 65.5 | 66 | 66 | -0.1 (-0.15%) | 2,102,931 |
| 4 May 2018 | HKD | 66.35 | 66.95 | 65.85 | 66.1 | 66.1 | -0.85 (-1.27%) | 3,522,838 |
| 3 May 2018 | HKD | 67.25 | 67.55 | 66.1 | 66.95 | 66.95 | -0.6 (-0.89%) | 3,555,616 |
| 2 May 2018 | HKD | 67.5 | 68 | 67.25 | 67.55 | 67.55 | -0.5 (-0.73%) | 5,213,171 |
| 1 May 2018 | HKD | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 66.95 | 68.45 | 66.95 | 68.05 | 68.05 | +1.05 (+1.57%) | 6,266,100 |
| 27 Apr 2018 | HKD | 68 | 68 | 66.75 | 67 | 67 | -0.4 (-0.59%) | 5,725,626 |
| 26 Apr 2018 | HKD | 66.8 | 67.9 | 66.8 | 67.4 | 67.4 | +0.25 (+0.37%) | 5,847,859 |
| 25 Apr 2018 | HKD | 67.75 | 67.75 | 66.5 | 67.15 | 67.15 | -0.45 (-0.67%) | 5,070,047 |
| 24 Apr 2018 | HKD | 66.35 | 67.65 | 66.35 | 67.6 | 67.6 | +0.4 (+0.60%) | 6,772,225 |
| 23 Apr 2018 | HKD | 67 | 67.75 | 66.8 | 67.2 | 67.2 | -0.45 (-0.67%) | 4,991,721 |
| 20 Apr 2018 | HKD | 67.75 | 68.4 | 67.55 | 67.65 | 67.65 | -0.1 (-0.15%) | 2,933,504 |
| 19 Apr 2018 | HKD | 68.9 | 68.9 | 67.75 | 67.75 | 67.75 | -0.3 (-0.44%) | 6,039,449 |
| 18 Apr 2018 | HKD | 67.8 | 68.3 | 67.3 | 68.05 | 68.05 | +1.25 (+1.87%) | 5,526,449 |
| 17 Apr 2018 | HKD | 66.5 | 67.8 | 65.95 | 66.8 | 66.8 | +0.4 (+0.60%) | 9,437,912 |
| 16 Apr 2018 | HKD | 67.45 | 67.45 | 66.25 | 66.4 | 66.4 | -0.65 (-0.97%) | 3,244,941 |
| 13 Apr 2018 | HKD | 67 | 67.15 | 66.4 | 67.05 | 67.05 | +0.4 (+0.60%) | 3,449,081 |
