| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2018 | HKD | 64 | 64 | 63 | 63.2 | 63.2 | -0.8 (-1.25%) | 1,811,550 |
| 14 May 2018 | HKD | 62.8 | 65.15 | 62.6 | 64 | 64 | +2.1 (+3.39%) | 3,305,286 |
| 11 May 2018 | HKD | 62.45 | 62.75 | 58 | 61.9 | 61.9 | +1.25 (+2.06%) | 3,439,734 |
| 10 May 2018 | HKD | 59.5 | 60.8 | 59 | 60.65 | 60.65 | +0.95 (+1.59%) | 2,240,935 |
| 9 May 2018 | HKD | 57.2 | 59.8 | 57.2 | 59.7 | 59.7 | +1.9 (+3.29%) | 4,791,880 |
| 8 May 2018 | HKD | 57.05 | 57.8 | 56.85 | 57.8 | 57.8 | +0.7 (+1.23%) | 953,910 |
| 7 May 2018 | HKD | 58.2 | 58.4 | 56.35 | 57.1 | 57.1 | -1.1 (-1.89%) | 1,523,363 |
| 4 May 2018 | HKD | 57.7 | 58.5 | 56.95 | 58.2 | 58.2 | +1.6 (+2.83%) | 2,756,118 |
| 3 May 2018 | HKD | 57.3 | 57.35 | 56 | 56.6 | 56.6 | -1.4 (-2.41%) | 3,007,236 |
| 2 May 2018 | HKD | 57.8 | 58.1 | 56.3 | 58 | 58 | -1 (-1.69%) | 4,520,027 |
| 1 May 2018 | HKD | 59 | 59 | 59 | 59 | 59 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 57.4 | 59.5 | 57.4 | 59 | 59 | +1.75 (+3.06%) | 3,005,095 |
| 27 Apr 2018 | HKD | 55.95 | 57.35 | 55 | 57.25 | 57.25 | +1.75 (+3.15%) | 3,770,256 |
| 26 Apr 2018 | HKD | 55.2 | 55.8 | 54.5 | 55.5 | 55.5 | +0.25 (+0.45%) | 2,512,402 |
| 25 Apr 2018 | HKD | 54.4 | 55.4 | 53.6 | 55.25 | 55.25 | +0.7 (+1.28%) | 2,378,575 |
| 24 Apr 2018 | HKD | 54 | 54.55 | 53.2 | 54.55 | 54.55 | +0.4 (+0.74%) | 1,878,933 |
| 23 Apr 2018 | HKD | 54 | 54.25 | 53.6 | 54.15 | 54.15 | +0.05 (+0.09%) | 1,608,623 |
| 20 Apr 2018 | HKD | 53.1 | 54.7 | 53.1 | 54.1 | 54.1 | +0.8 (+1.50%) | 2,061,960 |
| 19 Apr 2018 | HKD | 52.4 | 53.85 | 52.4 | 53.3 | 53.3 | +0.55 (+1.04%) | 3,783,838 |
| 18 Apr 2018 | HKD | 53.6 | 53.65 | 52.3 | 52.75 | 52.75 | -0.8 (-1.49%) | 2,472,646 |
| 17 Apr 2018 | HKD | 54.5 | 55.1 | 53.4 | 53.55 | 53.55 | -1.15 (-2.10%) | 2,042,299 |
| 16 Apr 2018 | HKD | 54.8 | 55.2 | 54.45 | 54.7 | 54.7 | -0.35 (-0.64%) | 1,654,212 |
| 13 Apr 2018 | HKD | 54.25 | 55.3 | 54.1 | 55.05 | 55.05 | +0.75 (+1.38%) | 1,693,834 |
| 12 Apr 2018 | HKD | 55.3 | 55.3 | 53.55 | 54.3 | 54.3 | -0.95 (-1.72%) | 2,562,996 |
| 11 Apr 2018 | HKD | 54.75 | 55.25 | 54.5 | 55.25 | 55.25 | +0.3 (+0.55%) | 4,356,441 |
| 10 Apr 2018 | HKD | 54 | 55 | 53.35 | 54.95 | 54.95 | +1.3 (+2.42%) | 3,752,882 |
| 9 Apr 2018 | HKD | 53 | 54.2 | 52.65 | 53.65 | 53.65 | +0.7 (+1.32%) | 4,286,031 |
| 6 Apr 2018 | HKD | 52.4 | 53.5 | 52.4 | 52.95 | 52.95 | -1.15 (-2.13%) | 2,362,278 |
| 5 Apr 2018 | HKD | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 53.6 | 54.65 | 53.45 | 54.1 | 54.1 | +1.1 (+2.08%) | 5,421,730 |
