| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | HKD | 57.7 | 58.5 | 55.85 | 58.15 | 58.15 | +0.6 (+1.04%) | 2,744,350 |
| 25 Jun 2018 | HKD | 59.8 | 59.8 | 57.5 | 57.55 | 57.55 | -1.95 (-3.28%) | 3,916,089 |
| 22 Jun 2018 | HKD | 59.5 | 60 | 59.05 | 59.5 | 59.5 | -0.5 (-0.83%) | 2,247,057 |
| 21 Jun 2018 | HKD | 60.25 | 60.95 | 59.5 | 60 | 60 | -0.7 (-1.15%) | 2,567,098 |
| 20 Jun 2018 | HKD | 59.1 | 61.15 | 58.4 | 60.7 | 60.7 | +2.1 (+3.58%) | 3,406,429 |
| 19 Jun 2018 | HKD | 61.45 | 61.45 | 58.4 | 58.6 | 58.6 | -2.2 (-3.62%) | 3,899,360 |
| 18 Jun 2018 | HKD | 60.8 | 60.8 | 60.8 | 60.8 | 60.8 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 59.25 | 60.8 | 59.1 | 60.8 | 60.8 | +1.35 (+2.27%) | 8,573,995 |
| 14 Jun 2018 | HKD | 60.5 | 60.7 | 59.45 | 59.45 | 59.45 | -0.55 (-0.92%) | 1,881,081 |
| 13 Jun 2018 | HKD | 60.2 | 60.95 | 59.9 | 60 | 60 | -0.5 (-0.83%) | 1,805,374 |
| 12 Jun 2018 | HKD | 59.95 | 61.2 | 59.5 | 60.5 | 60.5 | +0.3 (+0.50%) | 1,698,292 |
| 11 Jun 2018 | HKD | 60.55 | 60.85 | 60 | 60.2 | 60.2 | -0.2 (-0.33%) | 1,363,827 |
| 8 Jun 2018 | HKD | 61.1 | 61.9 | 60.1 | 60.4 | 60.4 | -1.75 (-2.82%) | 1,469,851 |
| 7 Jun 2018 | HKD | 63.25 | 63.25 | 61.35 | 62.15 | 62.15 | -0.5 (-0.80%) | 1,942,535 |
| 6 Jun 2018 | HKD | 62.6 | 63.25 | 61.55 | 62.65 | 62.65 | +0.05 (+0.08%) | 2,311,815 |
| 5 Jun 2018 | HKD | 61.85 | 64.15 | 61.85 | 62.6 | 62.6 | +0.4 (+0.64%) | 2,926,494 |
| 4 Jun 2018 | HKD | 60.9 | 62.6 | 60.4 | 62.2 | 62.2 | +1.8 (+2.98%) | 2,656,729 |
| 1 Jun 2018 | HKD | 61 | 62 | 60.3 | 60.4 | 60.4 | -0.15 (-0.25%) | 4,231,649 |
| 31 May 2018 | HKD | 60.7 | 61.05 | 59.6 | 60.55 | 60.55 | -0.4 (-0.66%) | 4,948,577 |
| 30 May 2018 | HKD | 61.6 | 62 | 60.3 | 60.95 | 60.95 | -1.65 (-2.64%) | 2,936,253 |
| 29 May 2018 | HKD | 60.8 | 63.05 | 60 | 62.6 | 62.6 | +1.7 (+2.79%) | 3,254,942 |
| 28 May 2018 | HKD | 58.05 | 60.9 | 57.15 | 60.9 | 60.9 | +2.65 (+4.55%) | 2,676,451 |
| 25 May 2018 | HKD | 58.2 | 58.4 | 57.65 | 58.25 | 58.25 | +0.2 (+0.34%) | 1,161,834 |
| 24 May 2018 | HKD | 59.15 | 59.15 | 57.6 | 58.05 | 58.05 | -0.65 (-1.11%) | 3,523,425 |
| 23 May 2018 | HKD | 59.2 | 59.7 | 58.45 | 58.7 | 58.7 | -1 (-1.68%) | 3,525,707 |
| 22 May 2018 | HKD | 59.7 | 59.7 | 59.7 | 59.7 | 59.7 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 59.2 | 60 | 59.15 | 59.7 | 59.7 | +0.65 (+1.10%) | 2,321,269 |
| 18 May 2018 | HKD | 60.25 | 61 | 59 | 59.05 | 59.05 | -0.75 (-1.25%) | 3,059,947 |
| 17 May 2018 | HKD | 61.2 | 61.6 | 59.35 | 59.8 | 59.8 | -1.25 (-2.05%) | 2,294,680 |
| 16 May 2018 | HKD | 63 | 63 | 60.7 | 61.05 | 61.05 | -2.15 (-3.40%) | 4,216,841 |
