| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2018 | HKD | 9 | 9.35 | 8.9 | 8.98 | 8.5935 | +0.03 (+0.34%) | 5,837,887 |
| 27 Jun 2018 | HKD | 9.3 | 9.4 | 8.82 | 8.95 | 8.5648 | -0.33 (-3.56%) | 8,148,430 |
| 26 Jun 2018 | HKD | 9.95 | 9.95 | 9.1 | 9.28 | 8.8806 | -0.64 (-6.45%) | 11,036,983 |
| 25 Jun 2018 | HKD | 10.16 | 10.28 | 9.82 | 9.92 | 9.493 | -0.24 (-2.36%) | 3,719,669 |
| 22 Jun 2018 | HKD | 10.1 | 10.26 | 9.73 | 10.16 | 9.7227 | +0.16 (+1.60%) | 5,646,067 |
| 21 Jun 2018 | HKD | 9.86 | 10.16 | 9.86 | 10 | 9.5696 | +0.18 (+1.83%) | 6,260,900 |
| 20 Jun 2018 | HKD | 9.88 | 10.28 | 9.71 | 9.82 | 9.3973 | -0.07 (-0.71%) | 6,209,180 |
| 19 Jun 2018 | HKD | 10.1 | 10.24 | 9.81 | 9.89 | 9.4643 | -0.35 (-3.42%) | 8,025,940 |
| 18 Jun 2018 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 9.7993 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 10.4 | 10.64 | 10.22 | 10.24 | 9.7993 | -0.24 (-2.29%) | 6,558,826 |
| 14 Jun 2018 | HKD | 10.76 | 10.82 | 10.42 | 10.48 | 10.0289 | -0.32 (-2.96%) | 6,667,400 |
| 13 Jun 2018 | HKD | 11.1 | 11.28 | 10.8 | 10.8 | 10.3352 | -0.36 (-3.23%) | 6,798,300 |
| 12 Jun 2018 | HKD | 11.14 | 11.36 | 10.96 | 11.16 | 10.6797 | +0.12 (+1.09%) | 3,635,800 |
| 11 Jun 2018 | HKD | 11.2 | 11.28 | 10.94 | 11.04 | 10.5648 | -0.04 (-0.36%) | 10,153,675 |
| 8 Jun 2018 | HKD | 11.54 | 11.54 | 10.88 | 11.08 | 10.6031 | -0.42 (-3.65%) | 9,163,003 |
| 7 Jun 2018 | HKD | 11.56 | 12.08 | 11.4 | 11.5 | 11.005 | -0.08 (-0.69%) | 8,920,896 |
| 6 Jun 2018 | HKD | 11.5 | 11.8 | 11.26 | 11.58 | 11.0816 | +0.24 (+2.12%) | 13,494,180 |
| 5 Jun 2018 | HKD | 10.8 | 11.44 | 10.8 | 11.34 | 10.8519 | +0.72 (+6.78%) | 22,259,260 |
| 4 Jun 2018 | HKD | 12.12 | 12.12 | 10.44 | 10.62 | 10.1629 | -1.56 (-12.81%) | 39,836,982 |
| 1 Jun 2018 | HKD | 12.76 | 12.76 | 12.1 | 12.18 | 11.6558 | -0.38 (-3.03%) | 5,930,429 |
| 31 May 2018 | HKD | 12.8 | 12.82 | 12.36 | 12.56 | 12.0194 | +0.28 (+2.28%) | 51,799,986 |
| 30 May 2018 | HKD | 12.2 | 12.58 | 12.1 | 12.28 | 11.7514 | -0.02 (-0.16%) | 11,146,168 |
| 29 May 2018 | HKD | 12.52 | 12.84 | 12.26 | 12.3 | 11.7706 | -0.48 (-3.76%) | 7,355,240 |
| 28 May 2018 | HKD | 12.58 | 12.8 | 12.18 | 12.78 | 12.2299 | +0.24 (+1.91%) | 13,609,680 |
| 25 May 2018 | HKD | 13.02 | 13.08 | 12.42 | 12.54 | 12.0003 | -0.9 (-6.70%) | 22,544,146 |
| 24 May 2018 | HKD | 14.18 | 14.18 | 13.36 | 13.44 | 12.8615 | -0.54 (-3.86%) | 5,424,300 |
| 23 May 2018 | HKD | 14.06 | 14.18 | 13.82 | 13.98 | 13.3783 | -0.08 (-0.57%) | 3,341,046 |
| 22 May 2018 | HKD | 14.06 | 14.06 | 14.06 | 14.06 | 13.4548 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 13.66 | 14.06 | 13.66 | 14.06 | 13.4548 | +0.34 (+2.48%) | 2,866,140 |
| 18 May 2018 | HKD | 13.68 | 13.94 | 13.48 | 13.72 | 13.1295 | -0.02 (-0.15%) | 5,142,360 |
