| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 69.5 | 69.5 | 67.65 | 67.65 | 67.65 | -1.4 (-2.03%) | 22,706,240 |
| 20 Jun 2018 | HKD | 67.7 | 69.45 | 67.6 | 69.05 | 69.05 | +1.65 (+2.45%) | 31,854,410 |
| 19 Jun 2018 | HKD | 69.9 | 69.9 | 67.4 | 67.4 | 67.4 | -2.2 (-3.16%) | 42,409,941 |
| 18 Jun 2018 | HKD | 69.6 | 69.6 | 69.6 | 69.6 | 69.6 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 70.4 | 70.75 | 69.6 | 69.6 | 69.6 | -0.55 (-0.78%) | 24,994,449 |
| 14 Jun 2018 | HKD | 71 | 71.45 | 70 | 70.15 | 70.15 | -1 (-1.41%) | 21,073,561 |
| 13 Jun 2018 | HKD | 72 | 72.3 | 70.8 | 71.15 | 71.15 | -0.65 (-0.91%) | 14,908,270 |
| 12 Jun 2018 | HKD | 72.65 | 73 | 71.8 | 71.8 | 71.8 | -0.6 (-0.83%) | 14,150,870 |
| 11 Jun 2018 | HKD | 72.4 | 72.85 | 71.85 | 72.4 | 72.4 | +0.45 (+0.63%) | 9,455,616 |
| 8 Jun 2018 | HKD | 73.9 | 73.9 | 71.5 | 71.95 | 71.95 | -1.8 (-2.44%) | 16,054,160 |
| 7 Jun 2018 | HKD | 74.2 | 74.2 | 73.05 | 73.75 | 73.75 | +0.65 (+0.89%) | 17,678,170 |
| 6 Jun 2018 | HKD | 72.2 | 73.5 | 72 | 73.1 | 73.1 | +1.05 (+1.46%) | 18,190,420 |
| 5 Jun 2018 | HKD | 72 | 72.6 | 71.8 | 72.05 | 72.05 | +0.1 (+0.14%) | 18,020,539 |
| 4 Jun 2018 | HKD | 72.4 | 72.4 | 71.65 | 71.95 | 71.95 | +1 (+1.41%) | 15,819,880 |
| 1 Jun 2018 | HKD | 72.4 | 72.4 | 70.8 | 70.95 | 70.95 | -1.05 (-1.46%) | 25,167,080 |
| 31 May 2018 | HKD | 71.55 | 72 | 70.2 | 72 | 72 | +1.6 (+2.27%) | 34,446,727 |
| 30 May 2018 | HKD | 70 | 70.55 | 69.85 | 70.4 | 70.4 | -0.85 (-1.19%) | 22,273,199 |
| 29 May 2018 | HKD | 71.85 | 72.15 | 71.15 | 71.25 | 71.25 | -1.55 (-2.13%) | 11,173,400 |
| 28 May 2018 | HKD | 72.4 | 72.95 | 71.55 | 72.8 | 72.8 | +2.3 (+3.26%) | 19,256,711 |
| 25 May 2018 | HKD | 71 | 71.5 | 70.5 | 70.5 | 70.5 | -0.2 (-0.28%) | 18,239,430 |
| 24 May 2018 | HKD | 70.35 | 71.35 | 70.3 | 70.7 | 70.7 | +0.35 (+0.50%) | 18,157,811 |
| 23 May 2018 | HKD | 72 | 72.7 | 70.35 | 70.35 | 70.35 | -3.85 (-5.19%) | 36,782,352 |
| 22 May 2018 | HKD | 74.2 | 74.2 | 74.2 | 74.2 | 74.2 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 72.55 | 74.2 | 72.5 | 74.2 | 74.2 | +2.2 (+3.06%) | 20,448,811 |
| 18 May 2018 | HKD | 72.15 | 72.45 | 71.1 | 72 | 72 | +0.3 (+0.42%) | 19,071,000 |
| 17 May 2018 | HKD | 72.2 | 72.5 | 71.7 | 71.7 | 71.7 | -0.95 (-1.31%) | 15,590,210 |
| 16 May 2018 | HKD | 72.4 | 73.45 | 71.35 | 72.65 | 72.65 | -0.45 (-0.62%) | 21,685,301 |
| 15 May 2018 | HKD | 75 | 75 | 73.1 | 73.1 | 73.1 | -1.25 (-1.68%) | 16,077,640 |
| 14 May 2018 | HKD | 75 | 75 | 73.6 | 74.35 | 74.35 | +1.55 (+2.13%) | 24,123,789 |
| 11 May 2018 | HKD | 72.1 | 73.65 | 71.8 | 72.8 | 72.8 | +1.7 (+2.39%) | 24,983,061 |
