| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2018 | HKD | 17.14 | 17.31 | 17.14 | 17.26 | 17.26 | +0.12 (+0.70%) | 495,468 |
| 8 Jun 2018 | HKD | 17.07 | 17.14 | 17.01 | 17.14 | 17.14 | +0.11 (+0.65%) | 289,945 |
| 7 Jun 2018 | HKD | 17.22 | 17.3 | 17.03 | 17.03 | 17.03 | -0.19 (-1.10%) | 477,343 |
| 6 Jun 2018 | HKD | 17.02 | 17.27 | 17.02 | 17.22 | 17.22 | +0.18 (+1.06%) | 498,268 |
| 5 Jun 2018 | HKD | 17 | 17.05 | 16.99 | 17.04 | 17.04 | +0.08 (+0.47%) | 259,871 |
| 4 Jun 2018 | HKD | 16.81 | 17 | 16.81 | 16.96 | 16.96 | +0.16 (+0.95%) | 310,634 |
| 1 Jun 2018 | HKD | 16.99 | 17 | 16.76 | 16.8 | 16.8 | -0.19 (-1.12%) | 657,000 |
| 31 May 2018 | HKD | 17 | 17.02 | 16.98 | 16.99 | 16.99 | 0.0 (0.0%) | 887,782 |
| 30 May 2018 | HKD | 16.95 | 17 | 16.93 | 16.99 | 16.99 | 0.0 (0.0%) | 279,780 |
| 29 May 2018 | HKD | 17 | 17 | 16.98 | 16.99 | 16.99 | -0.01 (-0.06%) | 297,775 |
| 28 May 2018 | HKD | 17 | 17.02 | 16.96 | 17 | 17 | 0.0 (0.0%) | 480,195 |
| 25 May 2018 | HKD | 16.99 | 17.1 | 16.9 | 17 | 17 | +0.01 (+0.06%) | 258,062 |
| 24 May 2018 | HKD | 17.09 | 17.11 | 16.97 | 16.99 | 16.99 | 0.0 (0.0%) | 298,561 |
| 23 May 2018 | HKD | 16.97 | 17.11 | 16.96 | 16.99 | 16.99 | +0.02 (+0.12%) | 552,059 |
| 22 May 2018 | HKD | 17.1 | 17.19 | 16.96 | 16.97 | 16.97 | -0.12 (-0.70%) | 657,438 |
| 21 May 2018 | HKD | 17.1 | 17.13 | 17.05 | 17.09 | 17.09 | +0.09 (+0.53%) | 419,039 |
| 18 May 2018 | HKD | 17.04 | 17.05 | 16.98 | 17 | 17 | 0.0 (0.0%) | 747,726 |
| 17 May 2018 | HKD | 17.1 | 17.1 | 16.99 | 17 | 17 | +0.02 (+0.12%) | 557,845 |
| 16 May 2018 | HKD | 17.01 | 17.09 | 16.96 | 16.98 | 16.98 | -0.02 (-0.12%) | 671,793 |
| 15 May 2018 | HKD | 17.08 | 17.16 | 16.96 | 17 | 17 | -0.03 (-0.18%) | 701,681 |
| 14 May 2018 | HKD | 17.22 | 17.27 | 16.98 | 17.03 | 17.03 | -0.15 (-0.87%) | 608,377 |
| 11 May 2018 | HKD | 17.34 | 17.34 | 17.08 | 17.18 | 17.18 | -0.07 (-0.41%) | 445,426 |
| 10 May 2018 | HKD | 17.34 | 17.35 | 17.15 | 17.25 | 17.25 | +0.09 (+0.52%) | 385,493 |
| 9 May 2018 | HKD | 17.52 | 17.52 | 17.15 | 17.16 | 17.16 | -0.27 (-1.55%) | 426,179 |
| 8 May 2018 | HKD | 17.28 | 17.56 | 17.27 | 17.43 | 17.43 | +0.15 (+0.87%) | 582,102 |
| 7 May 2018 | HKD | 17.11 | 17.33 | 17.02 | 17.28 | 17.28 | +0.16 (+0.93%) | 478,191 |
| 4 May 2018 | HKD | 17.05 | 17.17 | 17.03 | 17.12 | 17.12 | +0.08 (+0.47%) | 244,909 |
| 3 May 2018 | HKD | 16.9 | 17.05 | 16.86 | 17.04 | 17.04 | +0.1 (+0.59%) | 244,293 |
| 2 May 2018 | HKD | 17.05 | 17.15 | 16.91 | 16.94 | 16.94 | -0.03 (-0.18%) | 250,445 |
| 27 Apr 2018 | HKD | 17.04 | 17.15 | 16.88 | 16.97 | 16.97 | +0.1 (+0.59%) | 489,534 |
