| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 23.2599 | 23.7073 | 22.5144 | 22.6138 | 22.6138 | -0.646 (-2.78%) | 11,656,000 |
| 20 Jun 2018 | HKD | 21.8683 | 23.6576 | 21.7192 | 23.2599 | 23.2599 | +1.392 (+6.36%) | 17,772,631 |
| 19 Jun 2018 | HKD | 21.3713 | 22.4647 | 20.7749 | 21.8683 | 21.8683 | +0.348 (+1.62%) | 28,571,301 |
| 18 Jun 2018 | HKD | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 22.415 | 22.6635 | 21.4707 | 21.5204 | 21.5204 | -1.143 (-5.04%) | 22,364,080 |
| 14 Jun 2018 | HKD | 23.6079 | 23.7073 | 22.415 | 22.6635 | 22.6635 | -0.696 (-2.98%) | 20,432,750 |
| 13 Jun 2018 | HKD | 25.2977 | 25.3971 | 23.0611 | 23.3593 | 23.3593 | -1.789 (-7.11%) | 28,985,000 |
| 12 Jun 2018 | HKD | 25.3474 | 25.6456 | 25.1486 | 25.1486 | 25.1486 | -0.149 (-0.59%) | 9,282,770 |
| 11 Jun 2018 | HKD | 25.5462 | 26.1426 | 24.8504 | 25.2977 | 25.2977 | -0.199 (-0.78%) | 9,520,600 |
| 8 Jun 2018 | HKD | 25.3474 | 25.7947 | 24.6516 | 25.4965 | 25.4965 | +0.348 (+1.38%) | 14,341,730 |
| 7 Jun 2018 | HKD | 26.5402 | 26.5402 | 24.8504 | 25.1486 | 25.1486 | -1.044 (-3.98%) | 20,590,100 |
| 6 Jun 2018 | HKD | 27.1366 | 27.1863 | 25.9935 | 26.1923 | 26.1923 | -0.696 (-2.59%) | 22,475,730 |
| 5 Jun 2018 | HKD | 26.6396 | 27.236 | 26.4408 | 26.8881 | 26.8881 | -1.74 (-6.08%) | 138,480,188 |
| 4 Jun 2018 | HKD | 28.3294 | 29.0252 | 28.3294 | 28.6276 | 28.6276 | +0.248 (+0.88%) | 10,170,470 |
| 1 Jun 2018 | HKD | 29.224 | 30.0689 | 28.3294 | 28.3791 | 28.3791 | -0.746 (-2.56%) | 18,281,340 |
| 31 May 2018 | HKD | 30.9139 | 31.1624 | 28.4785 | 29.1246 | 29.1246 | +0.447 (+1.56%) | 77,805,297 |
| 30 May 2018 | HKD | 28.0312 | 29.0252 | 27.8821 | 28.6773 | 28.6773 | +0.099 (+0.35%) | 10,096,380 |
| 29 May 2018 | HKD | 28.9755 | 29.5719 | 28.3791 | 28.5779 | 28.5779 | -0.248 (-0.86%) | 9,236,000 |
| 28 May 2018 | HKD | 29.6216 | 30.0689 | 28.6276 | 28.8264 | 28.8264 | -0.746 (-2.52%) | 11,101,600 |
| 25 May 2018 | HKD | 28.1306 | 29.6216 | 27.7827 | 29.5719 | 29.5719 | +1.74 (+6.25%) | 11,849,000 |
| 24 May 2018 | HKD | 27.6833 | 28.4785 | 27.4348 | 27.8324 | 27.8324 | +0.348 (+1.27%) | 8,899,300 |
| 23 May 2018 | HKD | 28.6773 | 29.6713 | 27.4845 | 27.4845 | 27.4845 | -1.296 (-4.50%) | 15,734,500 |
| 22 May 2018 | HKD | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | +0.003 (+0.01%) | 0 |
| 21 May 2018 | HKD | 30.9636 | 31.5103 | 28.727 | 28.7767 | 28.7767 | -1.889 (-6.16%) | 12,878,830 |
| 18 May 2018 | HKD | 30.1684 | 30.7151 | 29.7707 | 30.6654 | 30.6654 | +0.845 (+2.83%) | 8,298,650 |
| 17 May 2018 | HKD | 30.1684 | 30.8145 | 29.3234 | 29.8204 | 29.8204 | -0.348 (-1.15%) | 10,926,950 |
| 16 May 2018 | HKD | 28.9258 | 30.8145 | 28.8264 | 30.1684 | 30.1684 | +1.243 (+4.30%) | 16,603,449 |
| 15 May 2018 | HKD | 28.0312 | 29.3234 | 28.0312 | 28.9258 | 28.9258 | +0.596 (+2.11%) | 14,317,560 |
| 14 May 2018 | HKD | 27.4348 | 28.4288 | 27.1366 | 28.3294 | 28.3294 | +1.441 (+5.36%) | 13,997,000 |
| 11 May 2018 | HKD | 27.4348 | 27.4348 | 26.7887 | 26.8881 | 26.8881 | -0.248 (-0.92%) | 3,505,166 |
