| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2018 | HKD | 51.05 | 51.45 | 50.35 | 50.4 | 50.4 | -0.95 (-1.85%) | 999,222 |
| 23 May 2018 | HKD | 52.7 | 52.8 | 50.75 | 51.35 | 51.35 | -1.35 (-2.56%) | 1,418,785 |
| 22 May 2018 | HKD | 52.7 | 52.7 | 52.7 | 52.7 | 52.7 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 53.75 | 53.8 | 52.6 | 52.7 | 52.7 | -1.05 (-1.95%) | 636,359 |
| 18 May 2018 | HKD | 53.95 | 53.95 | 52.85 | 53.75 | 53.75 | -0.2 (-0.37%) | 686,659 |
| 17 May 2018 | HKD | 53.4 | 54.4 | 53.4 | 53.95 | 53.95 | +0.65 (+1.22%) | 879,261 |
| 16 May 2018 | HKD | 54.1 | 54.1 | 52.85 | 53.3 | 53.3 | -0.8 (-1.48%) | 1,099,220 |
| 15 May 2018 | HKD | 54.5 | 54.5 | 53.45 | 54.1 | 54.1 | -0.2 (-0.37%) | 1,240,553 |
| 14 May 2018 | HKD | 55 | 55.1 | 54.1 | 54.3 | 54.3 | -0.4 (-0.73%) | 1,660,530 |
| 11 May 2018 | HKD | 56.45 | 56.5 | 54.1 | 54.7 | 54.7 | -1.45 (-2.58%) | 3,049,250 |
| 10 May 2018 | HKD | 55.1 | 56.5 | 54.85 | 56.15 | 56.15 | +1.45 (+2.65%) | 5,444,151 |
| 9 May 2018 | HKD | 54 | 54.8 | 53.5 | 54.7 | 54.7 | +0.9 (+1.67%) | 4,267,600 |
| 8 May 2018 | HKD | 53 | 54.85 | 51.7 | 53.8 | 53.8 | +1.05 (+1.99%) | 8,729,200 |
| 7 May 2018 | HKD | 55 | 55 | 48.9 | 52.75 | 52.75 | -2.05 (-3.74%) | 28,482,070 |
| 4 May 2018 | HKD | 57.3 | 58.7 | 54.8 | 54.8 | 54.8 | 0.0 (0.0%) | 68,143,234 |
