| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | HKD | 26.5 | 26.5 | 25.8 | 26.25 | 26.25 | +0.15 (+0.57%) | 786,262 |
| 9 May 2018 | HKD | 25.15 | 26.25 | 25.15 | 26.1 | 26.1 | +1.15 (+4.61%) | 828,250 |
| 8 May 2018 | HKD | 24.95 | 25.5 | 24.8 | 24.95 | 24.95 | +0.25 (+1.01%) | 1,118,000 |
| 7 May 2018 | HKD | 25.35 | 25.4 | 24.65 | 24.7 | 24.7 | -0.7 (-2.76%) | 732,500 |
| 4 May 2018 | HKD | 26.6 | 26.6 | 25.4 | 25.4 | 25.4 | -1.05 (-3.97%) | 572,588 |
| 3 May 2018 | HKD | 27.2 | 27.2 | 26.2 | 26.45 | 26.45 | -0.4 (-1.49%) | 226,540 |
| 2 May 2018 | HKD | 27.5 | 27.5 | 26.75 | 26.85 | 26.85 | -0.55 (-2.01%) | 802,500 |
| 1 May 2018 | HKD | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 26.65 | 27.4 | 26.65 | 27.4 | 27.4 | +0.95 (+3.59%) | 826,124 |
| 27 Apr 2018 | HKD | 27 | 27 | 26.15 | 26.45 | 26.45 | -0.35 (-1.31%) | 533,412 |
| 26 Apr 2018 | HKD | 27.5 | 27.5 | 26.6 | 26.8 | 26.8 | -0.55 (-2.01%) | 269,250 |
| 25 Apr 2018 | HKD | 27.5 | 27.55 | 27.1 | 27.35 | 27.35 | -0.2 (-0.73%) | 232,000 |
| 24 Apr 2018 | HKD | 27.7 | 27.9 | 27.25 | 27.55 | 27.55 | -0.35 (-1.25%) | 4,598,913 |
| 23 Apr 2018 | HKD | 27.6 | 28 | 27.35 | 27.9 | 27.9 | +0.7 (+2.57%) | 1,291,000 |
| 20 Apr 2018 | HKD | 27.9 | 27.9 | 27.05 | 27.2 | 27.2 | -0.45 (-1.63%) | 271,000 |
| 19 Apr 2018 | HKD | 26.95 | 27.7 | 26.95 | 27.65 | 27.65 | +0.75 (+2.79%) | 196,500 |
| 18 Apr 2018 | HKD | 27.65 | 27.7 | 26.8 | 26.9 | 26.9 | -0.45 (-1.65%) | 917,625 |
| 17 Apr 2018 | HKD | 28.4 | 28.4 | 27.3 | 27.35 | 27.35 | -0.7 (-2.50%) | 605,000 |
| 16 Apr 2018 | HKD | 28.4 | 28.4 | 27.9 | 28.05 | 28.05 | -0.1 (-0.36%) | 248,500 |
| 13 Apr 2018 | HKD | 28.9 | 28.9 | 28.1 | 28.15 | 28.15 | -0.75 (-2.60%) | 227,173 |
| 12 Apr 2018 | HKD | 27.7 | 29.15 | 27.6 | 28.9 | 28.9 | +1.6 (+5.86%) | 954,979 |
| 11 Apr 2018 | HKD | 27.7 | 28.55 | 27.25 | 27.3 | 27.3 | 0.0 (0.0%) | 3,059,370 |
| 10 Apr 2018 | HKD | 27.35 | 27.6 | 27 | 27.3 | 27.3 | -0.15 (-0.55%) | 1,861,120 |
| 9 Apr 2018 | HKD | 28.5 | 28.95 | 27.3 | 27.45 | 27.45 | -1.1 (-3.85%) | 983,440 |
| 6 Apr 2018 | HKD | 30.15 | 30.15 | 28.5 | 28.55 | 28.55 | -1.5 (-4.99%) | 699,990 |
| 5 Apr 2018 | HKD | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 30 | 30.55 | 29.85 | 30.05 | 30.05 | +0.45 (+1.52%) | 396,000 |
| 3 Apr 2018 | HKD | 29.3 | 30.1 | 28.95 | 29.6 | 29.6 | +0.15 (+0.51%) | 486,550 |
| 2 Apr 2018 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
