| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 11.8 | 11.8 | 11.18 | 11.34 | 11.34 | -0.56 (-4.71%) | 1,856,382 |
| 20 Jun 2018 | HKD | 11.58 | 11.96 | 11 | 11.9 | 11.9 | +1.08 (+9.98%) | 3,277,866 |
| 19 Jun 2018 | HKD | 10.96 | 11.06 | 10.66 | 10.82 | 10.82 | -0.32 (-2.87%) | 3,348,216 |
| 18 Jun 2018 | HKD | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 11.4 | 11.4 | 11.08 | 11.14 | 11.14 | -0.04 (-0.36%) | 3,177,612 |
| 14 Jun 2018 | HKD | 11.16 | 11.26 | 10.8 | 11.18 | 11.18 | -0.08 (-0.71%) | 1,267,000 |
| 13 Jun 2018 | HKD | 11.32 | 11.44 | 11.2 | 11.26 | 11.26 | -0.14 (-1.23%) | 767,705 |
| 12 Jun 2018 | HKD | 11.6 | 11.6 | 11.34 | 11.4 | 11.4 | -0.04 (-0.35%) | 1,366,207 |
| 11 Jun 2018 | HKD | 11.44 | 11.48 | 11.36 | 11.44 | 11.44 | 0.0 (0.0%) | 649,432 |
| 8 Jun 2018 | HKD | 11.46 | 11.46 | 11.38 | 11.44 | 11.44 | +0.04 (+0.35%) | 1,286,500 |
| 7 Jun 2018 | HKD | 11.48 | 11.5 | 11.36 | 11.4 | 11.4 | 0.0 (0.0%) | 910,000 |
| 6 Jun 2018 | HKD | 11.4 | 11.5 | 11.36 | 11.4 | 11.4 | +0.04 (+0.35%) | 1,918,828 |
| 5 Jun 2018 | HKD | 10.94 | 11.46 | 10.94 | 11.36 | 11.36 | +0.28 (+2.53%) | 2,256,202 |
| 4 Jun 2018 | HKD | 10.88 | 11.08 | 10.88 | 11.08 | 11.08 | +0.18 (+1.65%) | 297,500 |
| 1 Jun 2018 | HKD | 10.84 | 10.96 | 10.78 | 10.9 | 10.9 | +0.06 (+0.55%) | 609,905 |
| 31 May 2018 | HKD | 10.72 | 10.88 | 10.4 | 10.84 | 10.84 | +0.42 (+4.03%) | 3,644,133 |
| 30 May 2018 | HKD | 10.48 | 10.72 | 10.3 | 10.42 | 10.42 | -0.12 (-1.14%) | 1,722,500 |
| 29 May 2018 | HKD | 10.52 | 10.56 | 10.46 | 10.54 | 10.54 | 0.0 (0.0%) | 1,552,878 |
| 28 May 2018 | HKD | 10.7 | 10.7 | 10.52 | 10.54 | 10.54 | -0.14 (-1.31%) | 943,500 |
| 25 May 2018 | HKD | 10.76 | 10.76 | 10.6 | 10.68 | 10.68 | -0.08 (-0.74%) | 389,080 |
| 24 May 2018 | HKD | 10.98 | 10.98 | 10.68 | 10.76 | 10.76 | -0.22 (-2.00%) | 1,495,539 |
| 23 May 2018 | HKD | 10.84 | 11.02 | 10.84 | 10.98 | 10.98 | +0.1 (+0.92%) | 3,561,000 |
| 22 May 2018 | HKD | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 10.7 | 10.94 | 10.58 | 10.88 | 10.88 | +0.3 (+2.84%) | 671,824 |
| 18 May 2018 | HKD | 10.88 | 10.88 | 10.5 | 10.58 | 10.58 | -0.32 (-2.94%) | 789,002 |
| 17 May 2018 | HKD | 10.8 | 10.92 | 10.66 | 10.9 | 10.9 | +0.08 (+0.74%) | 495,257 |
| 16 May 2018 | HKD | 10.74 | 10.84 | 10.68 | 10.82 | 10.82 | +0.02 (+0.19%) | 1,179,000 |
| 15 May 2018 | HKD | 10.76 | 10.84 | 10.72 | 10.8 | 10.8 | 0.0 (0.0%) | 714,500 |
| 14 May 2018 | HKD | 10.88 | 10.88 | 10.76 | 10.8 | 10.8 | -0.06 (-0.55%) | 119,500 |
| 11 May 2018 | HKD | 10.92 | 10.92 | 10.78 | 10.86 | 10.86 | -0.06 (-0.55%) | 429,259 |
