| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | HKD | 26.8384 | 27.4348 | 26.7887 | 27.1366 | 27.1366 | +0.497 (+1.87%) | 4,144,278 |
| 9 May 2018 | HKD | 27.236 | 27.236 | 26.4905 | 26.6396 | 26.6396 | -0.447 (-1.65%) | 7,435,000 |
| 8 May 2018 | HKD | 27.8324 | 27.9815 | 26.9378 | 27.0869 | 27.0869 | -0.447 (-1.62%) | 6,617,000 |
| 7 May 2018 | HKD | 26.9875 | 27.8324 | 26.6396 | 27.5342 | 27.5342 | +1.242 (+4.73%) | 12,853,530 |
| 4 May 2018 | HKD | 26.4905 | 26.9875 | 26.1923 | 26.2917 | 26.2917 | -0.199 (-0.75%) | 5,839,000 |
| 3 May 2018 | HKD | 25.8941 | 27.0372 | 25.4468 | 26.4905 | 26.4905 | +0.596 (+2.30%) | 6,763,000 |
| 2 May 2018 | HKD | 26.6893 | 26.739 | 25.8444 | 25.8941 | 25.8941 | -0.596 (-2.25%) | 4,521,000 |
| 1 May 2018 | HKD | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.001 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 26.6893 | 26.6893 | 26.242 | 26.4905 | 26.4905 | +0.099 (+0.38%) | 2,072,000 |
| 27 Apr 2018 | HKD | 26.6396 | 27.1863 | 26.2917 | 26.3911 | 26.3911 | +0.149 (+0.57%) | 3,857,530 |
| 26 Apr 2018 | HKD | 27.236 | 27.4348 | 26.0432 | 26.242 | 26.242 | -0.845 (-3.12%) | 5,190,000 |
| 25 Apr 2018 | HKD | 26.8384 | 27.5839 | 26.5899 | 27.0869 | 27.0869 | -0.099 (-0.37%) | 8,602,500 |
| 24 Apr 2018 | HKD | 25.6456 | 27.1863 | 25.3474 | 27.1863 | 27.1863 | +1.839 (+7.25%) | 11,830,250 |
| 23 Apr 2018 | HKD | 25.8941 | 25.8941 | 25.1486 | 25.3474 | 25.3474 | -0.05 (-0.20%) | 4,438,000 |
| 20 Apr 2018 | HKD | 26.0929 | 26.3414 | 25.2977 | 25.3971 | 25.3971 | -0.348 (-1.35%) | 5,829,000 |
| 19 Apr 2018 | HKD | 26.0432 | 26.5899 | 25.1486 | 25.745 | 25.745 | -0.05 (-0.19%) | 7,441,986 |
| 18 Apr 2018 | HKD | 25.3474 | 25.7947 | 23.8564 | 25.7947 | 25.7947 | +0.746 (+2.98%) | 12,532,020 |
| 17 Apr 2018 | HKD | 26.0432 | 26.242 | 24.751 | 25.0492 | 25.0492 | -0.895 (-3.45%) | 10,907,400 |
| 16 Apr 2018 | HKD | 26.2917 | 26.4408 | 25.745 | 25.9438 | 25.9438 | -0.398 (-1.51%) | 7,266,729 |
| 13 Apr 2018 | HKD | 26.6396 | 27.2857 | 26.0432 | 26.3414 | 26.3414 | +0.099 (+0.38%) | 9,241,879 |
| 12 Apr 2018 | HKD | 26.739 | 26.8384 | 26.0929 | 26.242 | 26.242 | -0.398 (-1.49%) | 5,517,000 |
| 11 Apr 2018 | HKD | 27.1366 | 27.4845 | 26.3414 | 26.6396 | 26.6396 | -0.199 (-0.74%) | 7,597,700 |
| 10 Apr 2018 | HKD | 26.739 | 27.0869 | 26.1426 | 26.8384 | 26.8384 | +0.298 (+1.12%) | 10,840,080 |
| 9 Apr 2018 | HKD | 26.242 | 26.7887 | 25.9935 | 26.5402 | 26.5402 | +0.199 (+0.75%) | 11,484,230 |
| 6 Apr 2018 | HKD | 25.8444 | 26.3414 | 25.6456 | 26.3414 | 26.3414 | +0.741 (+2.90%) | 8,956,422 |
| 5 Apr 2018 | HKD | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | +0.004 (+0.02%) | 0 |
| 4 Apr 2018 | HKD | 25.3971 | 26.5402 | 25.1983 | 25.5959 | 25.5959 | +0.547 (+2.18%) | 16,685,539 |
| 3 Apr 2018 | HKD | 24.3037 | 25.248 | 24.1049 | 25.0492 | 25.0492 | +0.099 (+0.40%) | 5,802,000 |
| 2 Apr 2018 | HKD | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | +0 (+0.0%) | 0 |
