| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | HKD | 32.5 | 32.7 | 31.15 | 31.2 | 31.2 | -1 (-3.11%) | 4,063,592 |
| 16 May 2018 | HKD | 32.5 | 33 | 31.85 | 32.2 | 32.2 | -0.95 (-2.87%) | 4,756,341 |
| 15 May 2018 | HKD | 33.5 | 33.55 | 32.1 | 33.15 | 33.15 | -0.15 (-0.45%) | 2,927,346 |
| 14 May 2018 | HKD | 30.95 | 33.3 | 30.95 | 33.3 | 33.3 | +2.7 (+8.82%) | 2,735,966 |
| 11 May 2018 | HKD | 30.7 | 30.95 | 30.25 | 30.6 | 30.6 | +0.2 (+0.66%) | 2,362,800 |
| 10 May 2018 | HKD | 29.85 | 30.75 | 29.7 | 30.4 | 30.4 | +0.5 (+1.67%) | 3,351,959 |
| 9 May 2018 | HKD | 30.25 | 30.5 | 29.55 | 29.9 | 29.9 | -0.85 (-2.76%) | 3,914,374 |
| 8 May 2018 | HKD | 30.4 | 31.25 | 30.35 | 30.75 | 30.75 | +0.25 (+0.82%) | 1,188,859 |
| 7 May 2018 | HKD | 31.25 | 31.25 | 30 | 30.5 | 30.5 | -0.35 (-1.13%) | 1,852,724 |
| 4 May 2018 | HKD | 31.1 | 31.75 | 30.7 | 30.85 | 30.85 | -0.75 (-2.37%) | 2,793,000 |
| 3 May 2018 | HKD | 30.85 | 31.8 | 30.85 | 31.6 | 31.6 | +0.45 (+1.44%) | 2,146,950 |
| 2 May 2018 | HKD | 31.65 | 32 | 31 | 31.15 | 31.15 | -1.15 (-3.56%) | 5,260,745 |
| 1 May 2018 | HKD | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 31.85 | 32.5 | 31.85 | 32.3 | 32.3 | +0.65 (+2.05%) | 2,592,202 |
| 27 Apr 2018 | HKD | 31.95 | 31.95 | 31.4 | 31.65 | 31.65 | 0.0 (0.0%) | 2,327,653 |
| 26 Apr 2018 | HKD | 31.95 | 32 | 31.4 | 31.65 | 31.65 | -0.45 (-1.40%) | 2,499,750 |
| 25 Apr 2018 | HKD | 33.15 | 33.15 | 31.7 | 32.1 | 32.1 | -1.05 (-3.17%) | 2,851,200 |
| 24 Apr 2018 | HKD | 33.1 | 33.9 | 33 | 33.15 | 33.15 | +0.15 (+0.45%) | 2,068,532 |
| 23 Apr 2018 | HKD | 33.7 | 33.7 | 32.75 | 33 | 33 | -0.3 (-0.90%) | 1,786,942 |
| 20 Apr 2018 | HKD | 32.9 | 33.6 | 32.6 | 33.3 | 33.3 | 0.0 (0.0%) | 2,190,684 |
| 19 Apr 2018 | HKD | 32.85 | 33.7 | 32.7 | 33.3 | 33.3 | +0.5 (+1.52%) | 1,179,065 |
| 18 Apr 2018 | HKD | 33.55 | 33.55 | 32.25 | 32.8 | 32.8 | +0.25 (+0.77%) | 3,376,338 |
| 17 Apr 2018 | HKD | 32.95 | 33.5 | 32.25 | 32.55 | 32.55 | 0.0 (0.0%) | 2,690,720 |
| 16 Apr 2018 | HKD | 33.7 | 33.7 | 32.5 | 32.55 | 32.55 | -1.55 (-4.55%) | 2,509,437 |
| 13 Apr 2018 | HKD | 34.05 | 34.45 | 33.65 | 34.1 | 34.1 | +0.15 (+0.44%) | 1,685,500 |
| 12 Apr 2018 | HKD | 34.7 | 34.7 | 33.95 | 33.95 | 33.95 | -0.45 (-1.31%) | 1,710,795 |
| 11 Apr 2018 | HKD | 35.65 | 36.2 | 34.3 | 34.4 | 34.4 | -1.45 (-4.04%) | 3,474,160 |
| 10 Apr 2018 | HKD | 33.9 | 36 | 33.45 | 35.85 | 35.85 | +2.25 (+6.70%) | 4,203,553 |
| 9 Apr 2018 | HKD | 34.5 | 34.75 | 33.25 | 33.6 | 33.6 | -0.2 (-0.59%) | 4,721,967 |
| 6 Apr 2018 | HKD | 34.6 | 34.65 | 33.45 | 33.8 | 33.8 | -0.05 (-0.15%) | 3,664,684 |
