| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2018 | HKD | 12.96 | 12.96 | 12.96 | 12.96 | 9.6385 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 13 | 13 | 12.96 | 12.96 | 9.6385 | +0.46 (+3.68%) | 8,068 |
| 18 May 2018 | HKD | 12.78 | 12.78 | 12.5 | 12.5 | 9.2964 | -0.46 (-3.55%) | 4,034 |
| 17 May 2018 | HKD | 11.52 | 12.96 | 11.52 | 12.96 | 9.6385 | +0.2 (+1.57%) | 33,615 |
| 16 May 2018 | HKD | 12.44 | 12.78 | 12.44 | 12.76 | 9.4898 | +0.48 (+3.91%) | 13,446 |
| 15 May 2018 | HKD | 12.32 | 12.32 | 12.26 | 12.28 | 9.1328 | +0.24 (+1.99%) | 12,101 |
| 14 May 2018 | HKD | 12 | 12.04 | 12 | 12.04 | 8.9543 | +0.18 (+1.52%) | 5,647 |
| 11 May 2018 | HKD | 11.2 | 11.98 | 11.2 | 11.86 | 8.8204 | +0.66 (+5.89%) | 290,435 |
| 10 May 2018 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 8.3296 | 0.0 (0.0%) | 20,169 |
| 9 May 2018 | HKD | 11.02 | 11.52 | 11.02 | 11.2 | 8.3296 | 0.0 (0.0%) | 10,757 |
| 8 May 2018 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 8.3296 | 0.0 (0.0%) | 0 |
| 7 May 2018 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 8.3296 | -0.34 (-2.95%) | 1,345 |
| 4 May 2018 | HKD | 10.98 | 11.54 | 10.98 | 11.54 | 8.5824 | +0.44 (+3.96%) | 11,026 |
| 3 May 2018 | HKD | 10.8 | 11.2 | 10.8 | 11.1 | 8.2552 | -0.16 (-1.42%) | 688,439 |
| 2 May 2018 | HKD | 11.26 | 11.26 | 11.26 | 11.26 | 8.3742 | -0.02 (-0.18%) | 1,345 |
| 1 May 2018 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 8.3891 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 11.26 | 11.36 | 11.26 | 11.28 | 8.3891 | 0.0 (0.0%) | 451,788 |
| 27 Apr 2018 | HKD | 11.6 | 12 | 11.02 | 11.28 | 8.3891 | +0.06 (+0.53%) | 24,203 |
| 26 Apr 2018 | HKD | 11.62 | 11.62 | 11 | 11.22 | 8.3444 | -0.4 (-3.44%) | 5,862 |
| 25 Apr 2018 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 8.6419 | 0.0 (0.0%) | 6,723 |
| 24 Apr 2018 | HKD | 11.74 | 11.74 | 11.62 | 11.62 | 8.6419 | -0.14 (-1.19%) | 554,247 |
| 23 Apr 2018 | HKD | 11.76 | 11.76 | 11.76 | 11.76 | 8.746 | -0.04 (-0.34%) | 1,345 |
| 20 Apr 2018 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 8.7758 | -0.02 (-0.17%) | 1,345 |
| 19 Apr 2018 | HKD | 11.82 | 11.82 | 11.82 | 11.82 | 8.7907 | 0.0 (0.0%) | 0 |
| 18 Apr 2018 | HKD | 11.82 | 11.82 | 11.8 | 11.82 | 8.7907 | -0.42 (-3.43%) | 5,378 |
| 17 Apr 2018 | HKD | 12.24 | 12.24 | 12.24 | 12.24 | 9.103 | 0.0 (0.0%) | 0 |
| 16 Apr 2018 | HKD | 12.24 | 12.24 | 12.24 | 12.24 | 9.103 | 0.0 (0.0%) | 0 |
| 13 Apr 2018 | HKD | 12.24 | 12.24 | 12.24 | 12.24 | 9.103 | 0.0 (0.0%) | 0 |
| 12 Apr 2018 | HKD | 12.12 | 12.24 | 12.12 | 12.24 | 9.103 | -0.26 (-2.08%) | 22,320 |
| 11 Apr 2018 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 9.2964 | 0.0 (0.0%) | 0 |
