| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2018 | HKD | 14.14 | 14.14 | 14.14 | 14.14 | 7.07 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 13.12 | 14.3 | 13.12 | 14.14 | 7.07 | +0.74 (+5.52%) | 19,320,000 |
| 28 Jun 2018 | HKD | 13.46 | 13.76 | 13.12 | 13.4 | 6.7 | +0.04 (+0.30%) | 21,918,280 |
| 27 Jun 2018 | HKD | 13.92 | 14.18 | 13.34 | 13.36 | 6.68 | -0.56 (-4.02%) | 15,695,640 |
| 26 Jun 2018 | HKD | 13.52 | 13.98 | 13.06 | 13.92 | 6.96 | +0.08 (+0.58%) | 20,895,540 |
| 25 Jun 2018 | HKD | 14.62 | 14.64 | 13.82 | 13.84 | 6.92 | -0.62 (-4.29%) | 14,552,878 |
| 22 Jun 2018 | HKD | 14.32 | 14.64 | 14.04 | 14.46 | 7.23 | +0.14 (+0.98%) | 7,813,000 |
| 21 Jun 2018 | HKD | 14.44 | 14.74 | 14.26 | 14.32 | 7.16 | +0.08 (+0.56%) | 11,544,544 |
| 20 Jun 2018 | HKD | 13.86 | 14.62 | 13.78 | 14.24 | 7.12 | +0.58 (+4.25%) | 15,432,818 |
| 19 Jun 2018 | HKD | 14.2 | 14.2 | 13.32 | 13.66 | 6.83 | -0.54 (-3.80%) | 24,355,900 |
| 18 Jun 2018 | HKD | 14.2 | 14.2 | 14.2 | 14.2 | 7.1 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 14.12 | 14.68 | 14.12 | 14.2 | 7.1 | +0.06 (+0.42%) | 14,763,746 |
| 14 Jun 2018 | HKD | 14.22 | 14.5 | 14 | 14.14 | 7.07 | -0.42 (-2.88%) | 18,664,000 |
| 13 Jun 2018 | HKD | 14.88 | 15.26 | 14.54 | 14.56 | 7.28 | -0.32 (-2.15%) | 24,701,520 |
| 12 Jun 2018 | HKD | 14.5 | 15 | 14.4 | 14.88 | 7.44 | +0.46 (+3.19%) | 33,959,000 |
| 11 Jun 2018 | HKD | 14.28 | 14.7 | 14.18 | 14.42 | 7.21 | +0.14 (+0.98%) | 13,715,274 |
| 8 Jun 2018 | HKD | 14.1 | 14.36 | 13.9 | 14.28 | 7.14 | +0.22 (+1.56%) | 10,626,000 |
| 7 Jun 2018 | HKD | 14.66 | 14.72 | 13.9 | 14.06 | 7.03 | -0.7 (-4.74%) | 29,108,780 |
| 6 Jun 2018 | HKD | 14.72 | 14.88 | 14.44 | 14.76 | 7.38 | +0.16 (+1.10%) | 13,378,000 |
| 5 Jun 2018 | HKD | 14.72 | 15.02 | 14.48 | 14.6 | 7.3 | -0.06 (-0.41%) | 18,675,488 |
| 4 Jun 2018 | HKD | 15.18 | 15.26 | 14.4 | 14.66 | 7.33 | -0.34 (-2.27%) | 24,067,820 |
| 1 Jun 2018 | HKD | 14.88 | 15.06 | 14.5 | 15 | 7.5 | +0.06 (+0.40%) | 18,824,000 |
| 31 May 2018 | HKD | 14.2 | 14.94 | 14.02 | 14.94 | 7.47 | +1.08 (+7.79%) | 29,797,760 |
| 30 May 2018 | HKD | 13.46 | 14.38 | 13.26 | 13.86 | 6.93 | +0.16 (+1.17%) | 30,849,300 |
| 29 May 2018 | HKD | 14.7 | 15.2 | 13.58 | 13.7 | 6.85 | -1.04 (-7.06%) | 36,980,000 |
| 28 May 2018 | HKD | 14.3 | 14.88 | 14.04 | 14.74 | 7.37 | +0.5 (+3.51%) | 24,096,040 |
| 25 May 2018 | HKD | 14.4 | 14.58 | 14.1 | 14.24 | 7.12 | -0.16 (-1.11%) | 20,412,080 |
| 24 May 2018 | HKD | 13.8 | 14.66 | 13.8 | 14.4 | 7.2 | +0.86 (+6.35%) | 41,209,360 |
| 23 May 2018 | HKD | 13.34 | 14.2 | 13.22 | 13.54 | 6.77 | +0.52 (+3.99%) | 37,415,000 |
| 22 May 2018 | HKD | 13.02 | 13.02 | 13.02 | 13.02 | 6.51 | 0.0 (0.0%) | 0 |
