| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | HKD | 10.04 | 10.18 | 9.86 | 9.94 | 9.94 | -0.08 (-0.80%) | 3,574,000 |
| 8 May 2018 | HKD | 9.85 | 10.18 | 9.85 | 10.02 | 10.02 | +0.17 (+1.73%) | 3,974,000 |
| 7 May 2018 | HKD | 9.84 | 10 | 9.69 | 9.85 | 9.85 | +0.11 (+1.13%) | 2,272,000 |
| 4 May 2018 | HKD | 9.98 | 10.02 | 9.69 | 9.74 | 9.74 | +0.02 (+0.21%) | 2,687,000 |
| 3 May 2018 | HKD | 9.84 | 9.84 | 9.64 | 9.72 | 9.72 | -0.12 (-1.22%) | 2,461,000 |
| 2 May 2018 | HKD | 10 | 10.04 | 9.78 | 9.84 | 9.84 | +0.14 (+1.44%) | 4,040,000 |
| 1 May 2018 | HKD | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 9.44 | 9.8 | 9.44 | 9.7 | 9.7 | +0.35 (+3.74%) | 2,857,000 |
| 27 Apr 2018 | HKD | 9.33 | 9.42 | 9.19 | 9.35 | 9.35 | +0.19 (+2.07%) | 3,695,000 |
| 26 Apr 2018 | HKD | 9.56 | 9.56 | 9.05 | 9.16 | 9.16 | -0.4 (-4.18%) | 7,343,000 |
| 25 Apr 2018 | HKD | 9.5 | 9.59 | 9.33 | 9.56 | 9.56 | -0.11 (-1.14%) | 3,051,000 |
| 24 Apr 2018 | HKD | 9.88 | 9.97 | 9.6 | 9.67 | 9.67 | -0.05 (-0.51%) | 3,923,500 |
| 23 Apr 2018 | HKD | 9.9 | 9.9 | 9.2 | 9.72 | 9.72 | -0.19 (-1.92%) | 6,106,000 |
| 20 Apr 2018 | HKD | 10.3 | 10.4 | 9.9 | 9.91 | 9.91 | -0.53 (-5.08%) | 5,722,000 |
| 19 Apr 2018 | HKD | 10.3 | 10.56 | 10.2 | 10.44 | 10.44 | +0.16 (+1.56%) | 4,140,100 |
| 18 Apr 2018 | HKD | 10.88 | 10.9 | 9.83 | 10.28 | 10.28 | -0.4 (-3.75%) | 9,678,093 |
| 17 Apr 2018 | HKD | 11.2 | 11.2 | 10.5 | 10.68 | 10.68 | -0.48 (-4.30%) | 7,041,027 |
| 16 Apr 2018 | HKD | 11.58 | 11.6 | 10.92 | 11.16 | 11.16 | -0.44 (-3.79%) | 7,641,000 |
| 13 Apr 2018 | HKD | 11.72 | 11.88 | 11.4 | 11.6 | 11.6 | +0.06 (+0.52%) | 9,842,000 |
| 12 Apr 2018 | HKD | 11.46 | 11.58 | 11.16 | 11.54 | 11.54 | +0.08 (+0.70%) | 9,774,020 |
| 11 Apr 2018 | HKD | 11.38 | 11.7 | 11.08 | 11.46 | 11.46 | +0.16 (+1.42%) | 16,311,000 |
| 10 Apr 2018 | HKD | 10.18 | 11.6 | 10.1 | 11.3 | 11.3 | +1.9 (+20.21%) | 36,355,008 |
| 9 Apr 2018 | HKD | 9.14 | 9.5 | 9.1 | 9.4 | 9.4 | +0.26 (+2.84%) | 3,923,700 |
| 6 Apr 2018 | HKD | 9.65 | 9.85 | 8.96 | 9.14 | 9.14 | -0.44 (-4.59%) | 5,595,000 |
| 5 Apr 2018 | HKD | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 9.85 | 9.98 | 9.58 | 9.58 | 9.58 | -0.23 (-2.34%) | 2,173,000 |
| 3 Apr 2018 | HKD | 9.99 | 9.99 | 9.53 | 9.81 | 9.81 | -0.21 (-2.10%) | 4,602,000 |
| 2 Apr 2018 | HKD | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 10 | 10.2 | 9.76 | 10.02 | 10.02 | +0.02 (+0.20%) | 3,294,722 |
