| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2018 | HKD | 116 | 122.2 | 116 | 118.7 | 118.7 | +5.3 (+4.67%) | 10,742,175 |
| 18 May 2018 | HKD | 114.8 | 115.4 | 111.4 | 113.4 | 113.4 | -0.6 (-0.53%) | 5,704,122 |
| 17 May 2018 | HKD | 114.8 | 115 | 112.1 | 114 | 114 | +1.2 (+1.06%) | 6,460,950 |
| 16 May 2018 | HKD | 110 | 113.3 | 109.1 | 112.8 | 112.8 | +2.7 (+2.45%) | 11,141,939 |
| 15 May 2018 | HKD | 110 | 111.5 | 108 | 110.1 | 110.1 | -5.7 (-4.92%) | 19,776,395 |
| 14 May 2018 | HKD | 127 | 128.5 | 113.6 | 115.8 | 115.8 | -5.9 (-4.85%) | 19,942,775 |
| 11 May 2018 | HKD | 122 | 124 | 120.5 | 121.7 | 121.7 | +2.2 (+1.84%) | 5,698,771 |
| 10 May 2018 | HKD | 119 | 122.4 | 117 | 119.5 | 119.5 | +2 (+1.70%) | 7,385,404 |
| 9 May 2018 | HKD | 118.6 | 119 | 115.3 | 117.5 | 117.5 | -0.2 (-0.17%) | 5,641,488 |
| 8 May 2018 | HKD | 114 | 119.6 | 113.3 | 117.7 | 117.7 | +4.9 (+4.34%) | 11,801,306 |
| 7 May 2018 | HKD | 112.5 | 113.4 | 107.6 | 112.8 | 112.8 | +1.4 (+1.26%) | 7,794,028 |
| 4 May 2018 | HKD | 117 | 117 | 110.8 | 111.4 | 111.4 | -2.1 (-1.85%) | 4,979,371 |
| 3 May 2018 | HKD | 110.7 | 114.8 | 110.1 | 113.5 | 113.5 | -0.1 (-0.09%) | 5,440,216 |
| 2 May 2018 | HKD | 122 | 122 | 112.4 | 113.6 | 113.6 | -0.7 (-0.61%) | 9,737,699 |
| 1 May 2018 | HKD | 114.3 | 114.3 | 114.3 | 114.3 | 114.3 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 115 | 117.9 | 114 | 114.3 | 114.3 | +1.1 (+0.97%) | 4,829,866 |
| 27 Apr 2018 | HKD | 115 | 116.3 | 111.1 | 113.2 | 113.2 | -0.1 (-0.09%) | 4,344,456 |
| 26 Apr 2018 | HKD | 115.1 | 115.9 | 110 | 113.3 | 113.3 | -4.1 (-3.49%) | 9,506,194 |
| 25 Apr 2018 | HKD | 116.5 | 117.7 | 114.4 | 117.4 | 117.4 | -1.5 (-1.26%) | 9,975,958 |
| 24 Apr 2018 | HKD | 123.2 | 123.2 | 117.5 | 118.9 | 118.9 | -0.1 (-0.08%) | 7,014,610 |
| 23 Apr 2018 | HKD | 118.5 | 120.7 | 114.7 | 119 | 119 | -2.3 (-1.90%) | 11,129,449 |
| 20 Apr 2018 | HKD | 127.3 | 127.8 | 118.8 | 121.3 | 121.3 | -9.5 (-7.26%) | 19,696,708 |
| 19 Apr 2018 | HKD | 132 | 134.4 | 128.8 | 130.8 | 130.8 | -0.7 (-0.53%) | 8,039,250 |
| 18 Apr 2018 | HKD | 138.2 | 138.2 | 128.3 | 131.5 | 131.5 | -2.7 (-2.01%) | 8,965,072 |
| 17 Apr 2018 | HKD | 139 | 139 | 133.6 | 134.2 | 134.2 | -6.4 (-4.55%) | 8,087,097 |
| 16 Apr 2018 | HKD | 142.1 | 143.5 | 138.2 | 140.6 | 140.6 | -2.9 (-2.02%) | 3,858,568 |
| 13 Apr 2018 | HKD | 144.5 | 145.5 | 141.5 | 143.5 | 143.5 | -0.6 (-0.42%) | 2,502,362 |
| 12 Apr 2018 | HKD | 145.5 | 147.7 | 141.3 | 144.1 | 144.1 | -0.2 (-0.14%) | 2,908,768 |
| 11 Apr 2018 | HKD | 150 | 150 | 142.8 | 144.3 | 144.3 | -3.4 (-2.30%) | 5,397,968 |
| 10 Apr 2018 | HKD | 138.5 | 149.1 | 137.4 | 147.7 | 147.7 | +9.4 (+6.80%) | 9,123,078 |
