| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | HKD | 10.66 | 10.7 | 10.64 | 10.7 | 10.7 | -0.1 (-0.93%) | 171,000 |
| 24 May 2018 | HKD | 10.7 | 10.8 | 10.64 | 10.8 | 10.8 | +0.14 (+1.31%) | 67,000 |
| 23 May 2018 | HKD | 10.62 | 10.78 | 10.6 | 10.66 | 10.66 | +0.04 (+0.38%) | 209,000 |
| 22 May 2018 | HKD | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 10.68 | 11 | 10.62 | 10.62 | 10.62 | -0.2 (-1.85%) | 82,000 |
| 18 May 2018 | HKD | 10.96 | 11.06 | 10.8 | 10.82 | 10.82 | -0.16 (-1.46%) | 151,000 |
| 17 May 2018 | HKD | 11.12 | 11.26 | 10.9 | 10.98 | 10.98 | 0.0 (0.0%) | 312,000 |
| 16 May 2018 | HKD | 11.12 | 11.12 | 10.86 | 10.98 | 10.98 | -0.16 (-1.44%) | 342,000 |
| 15 May 2018 | HKD | 11.22 | 11.22 | 10.8 | 11.14 | 11.14 | -0.04 (-0.36%) | 370,000 |
| 14 May 2018 | HKD | 10.5 | 11.26 | 10.44 | 11.18 | 11.18 | +0.68 (+6.48%) | 355,000 |
| 11 May 2018 | HKD | 10.62 | 10.76 | 10.4 | 10.5 | 10.5 | -0.08 (-0.76%) | 584,000 |
| 10 May 2018 | HKD | 10.4 | 10.64 | 10.38 | 10.58 | 10.58 | +0.06 (+0.57%) | 82,000 |
| 9 May 2018 | HKD | 10.6 | 10.6 | 10.32 | 10.52 | 10.52 | -0.22 (-2.05%) | 191,000 |
| 8 May 2018 | HKD | 10.32 | 10.78 | 10.32 | 10.74 | 10.74 | +0.3 (+2.87%) | 88,000 |
| 7 May 2018 | HKD | 10.4 | 10.5 | 10.26 | 10.44 | 10.44 | -0.14 (-1.32%) | 74,000 |
| 4 May 2018 | HKD | 10.56 | 10.72 | 10.56 | 10.58 | 10.58 | -0.06 (-0.56%) | 492,000 |
| 3 May 2018 | HKD | 10.54 | 10.86 | 10.54 | 10.64 | 10.64 | -0.06 (-0.56%) | 681,180 |
| 2 May 2018 | HKD | 10.68 | 10.88 | 10.58 | 10.7 | 10.7 | -0.22 (-2.01%) | 57,000 |
| 1 May 2018 | HKD | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 11 | 11 | 10.92 | 10.92 | 10.92 | +0.2 (+1.87%) | 19,000 |
| 27 Apr 2018 | HKD | 10.9 | 10.9 | 10.58 | 10.72 | 10.72 | -0.24 (-2.19%) | 349,000 |
| 26 Apr 2018 | HKD | 11.02 | 11.18 | 10.94 | 10.96 | 10.96 | -0.3 (-2.66%) | 1,884,000 |
| 25 Apr 2018 | HKD | 10.9 | 11.32 | 10.82 | 11.26 | 11.26 | +0.34 (+3.11%) | 497,000 |
| 24 Apr 2018 | HKD | 10.88 | 11 | 10.82 | 10.92 | 10.92 | +0.04 (+0.37%) | 75,000 |
| 23 Apr 2018 | HKD | 11 | 11 | 10.76 | 10.88 | 10.88 | +0.02 (+0.18%) | 103,000 |
| 20 Apr 2018 | HKD | 11.16 | 11.16 | 10.78 | 10.86 | 10.86 | 0.0 (0.0%) | 183,000 |
| 19 Apr 2018 | HKD | 10.82 | 10.86 | 10.8 | 10.86 | 10.86 | -0.04 (-0.37%) | 144,000 |
| 18 Apr 2018 | HKD | 10.66 | 10.9 | 10.26 | 10.9 | 10.9 | +0.24 (+2.25%) | 372,000 |
| 17 Apr 2018 | HKD | 10.68 | 10.7 | 10.6 | 10.66 | 10.66 | -0.1 (-0.93%) | 34,915 |
| 16 Apr 2018 | HKD | 10.52 | 10.98 | 10.52 | 10.76 | 10.76 | +0.18 (+1.70%) | 62,000 |
