| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | HKD | 27.8 | 28.1 | 27.2 | 27.95 | 27.95 | -0.1 (-0.36%) | 2,541,021 |
| 27 Jun 2018 | HKD | 29.3 | 29.3 | 28.05 | 28.05 | 28.05 | -1.5 (-5.08%) | 2,852,109 |
| 26 Jun 2018 | HKD | 28.75 | 29.55 | 28.3 | 29.55 | 29.55 | +0.45 (+1.55%) | 3,114,199 |
| 25 Jun 2018 | HKD | 29.9 | 30 | 28.95 | 29.1 | 29.1 | -0.9 (-3%) | 2,373,240 |
| 22 Jun 2018 | HKD | 29.85 | 30.2 | 29.1 | 30 | 30 | +0.55 (+1.87%) | 2,394,176 |
| 21 Jun 2018 | HKD | 30.05 | 30.55 | 29.3 | 29.45 | 29.45 | -0.55 (-1.83%) | 2,454,000 |
| 20 Jun 2018 | HKD | 29.5 | 30.45 | 29.25 | 30 | 30 | -0.1 (-0.33%) | 3,978,861 |
| 19 Jun 2018 | HKD | 31.45 | 31.45 | 29.75 | 30.1 | 30.1 | -1.9 (-5.94%) | 5,379,200 |
| 18 Jun 2018 | HKD | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 31.3 | 32.2 | 31.3 | 32 | 32 | +0.6 (+1.91%) | 4,170,438 |
| 14 Jun 2018 | HKD | 31.6 | 31.7 | 31.15 | 31.4 | 31.4 | -0.65 (-2.03%) | 3,476,000 |
| 13 Jun 2018 | HKD | 31.25 | 32.5 | 31.25 | 32.05 | 32.05 | +0.9 (+2.89%) | 3,205,640 |
| 12 Jun 2018 | HKD | 31.05 | 31.55 | 30.5 | 31.15 | 31.15 | +0.15 (+0.48%) | 4,458,211 |
| 11 Jun 2018 | HKD | 30.75 | 31.3 | 30.6 | 31 | 31 | -0.1 (-0.32%) | 5,181,201 |
| 8 Jun 2018 | HKD | 31.9 | 32 | 30.9 | 31.1 | 31.1 | -0.9 (-2.81%) | 2,200,033 |
| 7 Jun 2018 | HKD | 31.4 | 32.25 | 31.25 | 32 | 32 | +0.8 (+2.56%) | 2,318,030 |
| 6 Jun 2018 | HKD | 30.55 | 31.3 | 30.5 | 31.2 | 31.2 | +0.85 (+2.80%) | 2,010,710 |
| 5 Jun 2018 | HKD | 30.65 | 30.75 | 30.05 | 30.35 | 30.35 | -0.3 (-0.98%) | 3,023,549 |
| 4 Jun 2018 | HKD | 30.45 | 31 | 30.45 | 30.65 | 30.65 | +0.2 (+0.66%) | 1,755,500 |
| 1 Jun 2018 | HKD | 31.25 | 31.25 | 29.6 | 30.45 | 30.45 | -0.75 (-2.40%) | 4,010,565 |
| 31 May 2018 | HKD | 31.6 | 31.8 | 30.85 | 31.2 | 31.2 | -0.95 (-2.95%) | 4,198,776 |
| 30 May 2018 | HKD | 31.95 | 32.4 | 31.8 | 32.15 | 32.15 | -0.05 (-0.16%) | 2,041,115 |
| 29 May 2018 | HKD | 32.05 | 32.4 | 31.7 | 32.2 | 32.2 | -0.25 (-0.77%) | 1,787,165 |
| 28 May 2018 | HKD | 31.7 | 32.6 | 31.7 | 32.45 | 32.45 | +0.35 (+1.09%) | 1,798,000 |
| 25 May 2018 | HKD | 32.7 | 32.95 | 31.85 | 32.1 | 32.1 | -0.75 (-2.28%) | 3,131,000 |
| 24 May 2018 | HKD | 32.1 | 33.1 | 31.75 | 32.85 | 32.85 | +1.1 (+3.46%) | 6,063,634 |
| 23 May 2018 | HKD | 32.15 | 32.35 | 31.6 | 31.75 | 31.75 | -0.7 (-2.16%) | 3,966,085 |
| 22 May 2018 | HKD | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 32.3 | 32.5 | 32 | 32.45 | 32.45 | +0.85 (+2.69%) | 3,377,918 |
| 18 May 2018 | HKD | 31.2 | 31.9 | 31.2 | 31.6 | 31.6 | +0.4 (+1.28%) | 2,543,810 |
