| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | HKD | 2.15 | 2.25 | 2.1 | 2.1 | 21 | -0.05 (-2.33%) | 3,077,500 |
| 13 Jun 2018 | HKD | 2.04 | 2.17 | 2.02 | 2.15 | 21.5 | +0.1 (+4.88%) | 2,977,500 |
| 12 Jun 2018 | HKD | 2.02 | 2.05 | 1.98 | 2.05 | 20.5 | +0.03 (+1.49%) | 2,690,000 |
| 11 Jun 2018 | HKD | 2.03 | 2.07 | 1.97 | 2.02 | 20.2 | +0.02 (+1%) | 2,897,500 |
| 8 Jun 2018 | HKD | 2.04 | 2.05 | 1.99 | 2 | 20 | -0.09 (-4.31%) | 1,592,500 |
| 7 Jun 2018 | HKD | 2.14 | 2.14 | 2 | 2.09 | 20.9 | +0.01 (+0.48%) | 377,500 |
| 6 Jun 2018 | HKD | 2.04 | 2.11 | 1.99 | 2.08 | 20.8 | +0.12 (+6.12%) | 877,500 |
| 5 Jun 2018 | HKD | 1.97 | 2 | 1.93 | 1.96 | 19.6 | -0.01 (-0.51%) | 282,500 |
| 4 Jun 2018 | HKD | 1.95 | 2 | 1.88 | 1.97 | 19.7 | +0.04 (+2.07%) | 462,500 |
| 1 Jun 2018 | HKD | 2.03 | 2.03 | 1.87 | 1.93 | 19.3 | +0.02 (+1.05%) | 187,500 |
| 31 May 2018 | HKD | 1.87 | 1.98 | 1.68 | 1.91 | 19.1 | +0.06 (+3.24%) | 3,807,500 |
| 30 May 2018 | HKD | 2.05 | 2.05 | 1.78 | 1.85 | 18.5 | -0.18 (-8.87%) | 2,320,000 |
| 29 May 2018 | HKD | 2.05 | 2.06 | 1.99 | 2.03 | 20.3 | -0.02 (-0.98%) | 232,500 |
| 28 May 2018 | HKD | 2.1 | 2.18 | 1.93 | 2.05 | 20.5 | -0.05 (-2.38%) | 762,500 |
| 25 May 2018 | HKD | 2.19 | 2.19 | 1.93 | 2.1 | 21 | +0.04 (+1.94%) | 2,807,500 |
| 24 May 2018 | HKD | 2.08 | 2.08 | 1.97 | 2.06 | 20.6 | +0.07 (+3.52%) | 832,500 |
| 23 May 2018 | HKD | 2.2 | 2.2 | 1.93 | 1.99 | 19.9 | -0.16 (-7.44%) | 1,485,000 |
| 22 May 2018 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 21.5 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 2.53 | 2.54 | 1.92 | 2.15 | 21.5 | -0.29 (-11.89%) | 3,152,500 |
| 18 May 2018 | HKD | 2.48 | 2.49 | 2.36 | 2.44 | 24.4 | -0.01 (-0.41%) | 415,000 |
| 17 May 2018 | HKD | 2.5 | 2.69 | 2.42 | 2.45 | 24.5 | 0.0 (0.0%) | 332,500 |
| 16 May 2018 | HKD | 2.55 | 2.57 | 2.31 | 2.45 | 24.5 | -0.09 (-3.54%) | 810,000 |
| 15 May 2018 | HKD | 2.65 | 2.7 | 2.51 | 2.54 | 25.4 | -0.1 (-3.79%) | 882,500 |
| 14 May 2018 | HKD | 2.61 | 2.73 | 2.53 | 2.64 | 26.4 | +0.04 (+1.54%) | 627,500 |
| 11 May 2018 | HKD | 2.82 | 2.82 | 2.58 | 2.6 | 26 | -0.2 (-7.14%) | 1,065,000 |
| 10 May 2018 | HKD | 2.84 | 2.94 | 2.75 | 2.8 | 28 | -0.05 (-1.75%) | 345,000 |
| 9 May 2018 | HKD | 2.86 | 2.9 | 2.75 | 2.85 | 28.5 | -0.04 (-1.38%) | 400,000 |
| 8 May 2018 | HKD | 2.9 | 2.92 | 2.84 | 2.89 | 28.9 | 0.0 (0.0%) | 42,500 |
| 7 May 2018 | HKD | 2.95 | 2.96 | 2.83 | 2.89 | 28.9 | +0.02 (+0.70%) | 90,000 |
| 4 May 2018 | HKD | 3.02 | 3.02 | 2.84 | 2.87 | 28.7 | -0.16 (-5.28%) | 477,500 |
