| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 24.35 | 24.85 | 24.1 | 24.35 | 24.35 | -0.4 (-1.62%) | 1,219,250 |
| 20 Jun 2018 | HKD | 24.35 | 25 | 24.15 | 24.75 | 24.75 | +0.05 (+0.20%) | 1,211,434 |
| 19 Jun 2018 | HKD | 25.05 | 25.1 | 24 | 24.7 | 24.7 | -0.7 (-2.76%) | 1,406,981 |
| 18 Jun 2018 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 26 | 26.35 | 25.25 | 25.4 | 25.4 | -0.95 (-3.61%) | 1,028,500 |
| 14 Jun 2018 | HKD | 25.6 | 26.4 | 25.6 | 26.35 | 26.35 | +0.7 (+2.73%) | 1,304,728 |
| 13 Jun 2018 | HKD | 24.8 | 25.85 | 24.6 | 25.65 | 25.65 | +1.35 (+5.56%) | 1,710,594 |
| 12 Jun 2018 | HKD | 25.1 | 25.4 | 24.3 | 24.3 | 24.3 | -0.75 (-2.99%) | 1,272,838 |
| 11 Jun 2018 | HKD | 25.85 | 25.85 | 25.05 | 25.05 | 25.05 | -0.8 (-3.09%) | 455,684 |
| 8 Jun 2018 | HKD | 25.9 | 26.15 | 25.45 | 25.85 | 25.85 | +0.35 (+1.37%) | 1,286,352 |
| 7 Jun 2018 | HKD | 24.35 | 25.6 | 24.35 | 25.5 | 25.5 | +1.1 (+4.51%) | 1,033,750 |
| 6 Jun 2018 | HKD | 24.8 | 24.85 | 24.3 | 24.4 | 24.4 | -0.35 (-1.41%) | 498,004 |
| 5 Jun 2018 | HKD | 24.2 | 24.8 | 24 | 24.75 | 24.75 | +0.6 (+2.48%) | 1,197,158 |
| 4 Jun 2018 | HKD | 24.4 | 24.55 | 24.1 | 24.15 | 24.15 | -0.3 (-1.23%) | 1,236,416 |
| 1 Jun 2018 | HKD | 24 | 24.6 | 24 | 24.45 | 24.45 | +0.45 (+1.88%) | 554,001 |
| 31 May 2018 | HKD | 24.4 | 24.5 | 23.85 | 24 | 24 | -0.25 (-1.03%) | 1,507,000 |
| 30 May 2018 | HKD | 25 | 25.2 | 24.1 | 24.25 | 24.25 | -1 (-3.96%) | 1,412,375 |
| 29 May 2018 | HKD | 25.25 | 25.5 | 25.15 | 25.25 | 25.25 | +0.05 (+0.20%) | 805,835 |
| 28 May 2018 | HKD | 25.05 | 25.3 | 24.85 | 25.2 | 25.2 | +0.15 (+0.60%) | 755,625 |
| 25 May 2018 | HKD | 25.1 | 25.3 | 24.7 | 25.05 | 25.05 | -0.25 (-0.99%) | 986,024 |
| 24 May 2018 | HKD | 24.9 | 25.45 | 24.75 | 25.3 | 25.3 | +0.05 (+0.20%) | 2,483,472 |
| 23 May 2018 | HKD | 25.35 | 25.55 | 25 | 25.25 | 25.25 | -0.1 (-0.39%) | 1,093,925 |
| 22 May 2018 | HKD | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 25.5 | 26.05 | 25.3 | 25.35 | 25.35 | -0.15 (-0.59%) | 754,010 |
| 18 May 2018 | HKD | 25.05 | 25.95 | 24.8 | 25.5 | 25.5 | -0.1 (-0.39%) | 1,299,958 |
| 17 May 2018 | HKD | 26.5 | 26.55 | 25.4 | 25.6 | 25.6 | -0.9 (-3.40%) | 1,068,000 |
| 16 May 2018 | HKD | 27.05 | 27.05 | 26.25 | 26.5 | 26.5 | -0.55 (-2.03%) | 963,800 |
| 15 May 2018 | HKD | 27.1 | 27.4 | 26.55 | 27.05 | 27.05 | +0.1 (+0.37%) | 882,796 |
| 14 May 2018 | HKD | 26.9 | 27.1 | 26.15 | 26.95 | 26.95 | +0.3 (+1.13%) | 956,659 |
| 11 May 2018 | HKD | 26.35 | 27.1 | 26.35 | 26.65 | 26.65 | +0.4 (+1.52%) | 1,198,949 |
