| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2018 | HKD | 102.5 | 110.5 | 102.5 | 110.5 | 110.5 | +6.7 (+6.45%) | 10,117,660 |
| 28 Jun 2018 | HKD | 102.5 | 105.6 | 100.3 | 103.8 | 103.8 | +2.3 (+2.27%) | 9,142,702 |
| 27 Jun 2018 | HKD | 110.9 | 110.9 | 100.6 | 101.5 | 101.5 | -8 (-7.31%) | 14,120,730 |
| 26 Jun 2018 | HKD | 112 | 112.1 | 107.8 | 109.5 | 109.5 | -4.1 (-3.61%) | 11,787,053 |
| 25 Jun 2018 | HKD | 115 | 116.7 | 112.2 | 113.6 | 113.6 | -2.2 (-1.90%) | 5,283,521 |
| 22 Jun 2018 | HKD | 114.8 | 116.7 | 114.3 | 115.8 | 115.8 | +0.4 (+0.35%) | 4,297,593 |
| 21 Jun 2018 | HKD | 117.2 | 117.7 | 114 | 115.4 | 115.4 | -1.8 (-1.54%) | 5,182,731 |
| 20 Jun 2018 | HKD | 118 | 119.6 | 115.1 | 117.2 | 117.2 | +0.9 (+0.77%) | 4,598,319 |
| 19 Jun 2018 | HKD | 116 | 117.4 | 114.4 | 116.3 | 116.3 | -4 (-3.33%) | 8,156,506 |
| 18 Jun 2018 | HKD | 120.3 | 120.3 | 120.3 | 120.3 | 120.3 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 118.3 | 122 | 118 | 120.3 | 120.3 | +0.9 (+0.75%) | 4,382,973 |
| 14 Jun 2018 | HKD | 121 | 121 | 118.2 | 119.4 | 119.4 | -2.2 (-1.81%) | 6,231,707 |
| 13 Jun 2018 | HKD | 125 | 125.5 | 120.4 | 121.6 | 121.6 | -5.2 (-4.10%) | 8,945,350 |
| 12 Jun 2018 | HKD | 127.5 | 129.1 | 126.3 | 126.8 | 126.8 | -1.1 (-0.86%) | 3,345,000 |
| 11 Jun 2018 | HKD | 127 | 128.5 | 124 | 127.9 | 127.9 | +0.8 (+0.63%) | 4,084,254 |
| 8 Jun 2018 | HKD | 132.8 | 132.8 | 127.1 | 127.1 | 127.1 | -4.2 (-3.20%) | 8,868,768 |
| 7 Jun 2018 | HKD | 132 | 134.6 | 129.6 | 131.3 | 131.3 | -0.6 (-0.45%) | 9,979,908 |
| 6 Jun 2018 | HKD | 122 | 131.9 | 122 | 131.9 | 131.9 | +11.2 (+9.28%) | 19,589,443 |
| 5 Jun 2018 | HKD | 120 | 122 | 118.6 | 120.7 | 120.7 | +1.4 (+1.17%) | 5,225,817 |
| 4 Jun 2018 | HKD | 117.7 | 119.4 | 116.8 | 119.3 | 119.3 | +3.1 (+2.67%) | 4,168,325 |
| 1 Jun 2018 | HKD | 117.7 | 117.7 | 115.4 | 116.2 | 116.2 | -1.9 (-1.61%) | 6,379,919 |
| 31 May 2018 | HKD | 120 | 120.4 | 115.6 | 118.1 | 118.1 | +0.5 (+0.43%) | 7,455,755 |
| 30 May 2018 | HKD | 116 | 119 | 114.6 | 117.6 | 117.6 | -2.1 (-1.75%) | 5,934,720 |
| 29 May 2018 | HKD | 116.8 | 120.7 | 115.5 | 119.7 | 119.7 | +3.1 (+2.66%) | 6,527,181 |
| 28 May 2018 | HKD | 114 | 117.2 | 113.2 | 116.6 | 116.6 | +3.5 (+3.09%) | 5,373,931 |
| 25 May 2018 | HKD | 116.2 | 116.4 | 112 | 113.1 | 113.1 | -3.1 (-2.67%) | 8,055,980 |
| 24 May 2018 | HKD | 114.5 | 117.6 | 114 | 116.2 | 116.2 | +1.4 (+1.22%) | 5,375,470 |
| 23 May 2018 | HKD | 119 | 119.3 | 114.8 | 114.8 | 114.8 | -3.9 (-3.29%) | 7,323,470 |
| 22 May 2018 | HKD | 118.7 | 118.7 | 118.7 | 118.7 | 118.7 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 116 | 122.2 | 116 | 118.7 | 118.7 | +5.3 (+4.67%) | 10,742,175 |
