| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | HKD | 70.4 | 71.4 | 70 | 71.1 | 71.1 | +1.4 (+2.01%) | 25,349,580 |
| 9 May 2018 | HKD | 70.25 | 70.25 | 69.25 | 69.7 | 69.7 | +0.3 (+0.43%) | 21,533,279 |
| 8 May 2018 | HKD | 67.8 | 69.55 | 67.8 | 69.4 | 69.4 | +1.05 (+1.54%) | 19,994,980 |
| 7 May 2018 | HKD | 68.65 | 68.95 | 67.05 | 68.35 | 68.35 | +0.35 (+0.51%) | 23,114,980 |
| 4 May 2018 | HKD | 70.4 | 70.5 | 67.8 | 68 | 68 | -1.35 (-1.95%) | 33,462,352 |
| 3 May 2018 | HKD | 69.3 | 69.65 | 67.9 | 69.35 | 69.35 | -0.35 (-0.50%) | 23,479,910 |
| 2 May 2018 | HKD | 70.7 | 70.7 | 69.15 | 69.7 | 69.7 | -1 (-1.41%) | 22,307,820 |
| 1 May 2018 | HKD | 70.7 | 70.7 | 70.7 | 70.7 | 70.7 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 70 | 71 | 68.95 | 70.7 | 70.7 | +1.7 (+2.46%) | 27,846,939 |
| 27 Apr 2018 | HKD | 68.6 | 69.05 | 67.9 | 69 | 69 | +1.15 (+1.69%) | 24,299,910 |
| 26 Apr 2018 | HKD | 69.1 | 69.3 | 67.6 | 67.85 | 67.85 | -1 (-1.45%) | 21,826,369 |
| 25 Apr 2018 | HKD | 68 | 69.45 | 68 | 68.85 | 68.85 | +0.1 (+0.15%) | 25,654,289 |
| 24 Apr 2018 | HKD | 68.65 | 69.05 | 68.15 | 68.75 | 68.75 | +0.6 (+0.88%) | 18,259,900 |
| 23 Apr 2018 | HKD | 67.7 | 68.5 | 67.5 | 68.15 | 68.15 | +0.05 (+0.07%) | 20,787,180 |
| 20 Apr 2018 | HKD | 68.7 | 69.3 | 67.8 | 68.1 | 68.1 | -0.6 (-0.87%) | 29,674,939 |
| 19 Apr 2018 | HKD | 69.6 | 70.05 | 68.1 | 68.7 | 68.7 | -0.35 (-0.51%) | 35,394,754 |
| 18 Apr 2018 | HKD | 68.4 | 69.1 | 67.5 | 69.05 | 69.05 | +1.6 (+2.37%) | 18,993,270 |
| 17 Apr 2018 | HKD | 68 | 68.85 | 66.8 | 67.45 | 67.45 | -0.25 (-0.37%) | 26,050,461 |
| 16 Apr 2018 | HKD | 70.5 | 71 | 67.55 | 67.7 | 67.7 | -2.8 (-3.97%) | 29,221,609 |
| 13 Apr 2018 | HKD | 71.4 | 71.6 | 70.3 | 70.5 | 70.5 | -0.1 (-0.14%) | 27,536,740 |
| 12 Apr 2018 | HKD | 71.8 | 72.05 | 70.2 | 70.6 | 70.6 | -1 (-1.40%) | 34,606,047 |
| 11 Apr 2018 | HKD | 68.15 | 72.1 | 68.1 | 71.6 | 71.6 | +3.2 (+4.68%) | 54,657,398 |
| 10 Apr 2018 | HKD | 68.75 | 68.75 | 67.05 | 68.4 | 68.4 | +0.6 (+0.88%) | 32,768,629 |
| 9 Apr 2018 | HKD | 67.9 | 68.55 | 67.65 | 67.8 | 67.8 | +0.25 (+0.37%) | 25,510,430 |
| 6 Apr 2018 | HKD | 67.2 | 67.7 | 66.75 | 67.55 | 67.55 | +0.95 (+1.43%) | 32,745,869 |
| 5 Apr 2018 | HKD | 66.6 | 66.6 | 66.6 | 66.6 | 66.6 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 68.2 | 68.65 | 66.6 | 66.6 | 66.6 | -1.1 (-1.62%) | 26,014,980 |
| 3 Apr 2018 | HKD | 67.4 | 68.15 | 66.45 | 67.7 | 67.7 | +1.3 (+1.96%) | 29,056,750 |
| 2 Apr 2018 | HKD | 66.4 | 66.4 | 66.4 | 66.4 | 66.4 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 66.4 | 66.4 | 66.4 | 66.4 | 66.4 | 0.0 (0.0%) | 0 |
