| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2018 | HKD | 14.2 | 14.2 | 13.52 | 13.74 | 13.1486 | -0.26 (-1.86%) | 5,940,300 |
| 16 May 2018 | HKD | 14.46 | 14.46 | 13.96 | 14 | 13.3974 | -0.36 (-2.51%) | 3,579,244 |
| 15 May 2018 | HKD | 14.4 | 14.4 | 14.04 | 14.36 | 13.7419 | +0.12 (+0.84%) | 7,028,580 |
| 14 May 2018 | HKD | 14.3 | 14.46 | 14.12 | 14.24 | 13.6271 | +0.06 (+0.42%) | 4,503,317 |
| 11 May 2018 | HKD | 14.4 | 14.4 | 13.9 | 14.18 | 13.5697 | +0.04 (+0.28%) | 6,419,351 |
| 10 May 2018 | HKD | 14 | 14.36 | 13.76 | 14.14 | 13.5314 | +0.44 (+3.21%) | 4,385,424 |
| 9 May 2018 | HKD | 14.12 | 14.12 | 13.5 | 13.7 | 13.1103 | -0.3 (-2.14%) | 5,537,561 |
| 8 May 2018 | HKD | 14.44 | 14.44 | 13.84 | 14 | 13.3974 | -0.28 (-1.96%) | 6,135,800 |
| 7 May 2018 | HKD | 13.9 | 14.5 | 13.9 | 14.28 | 13.6654 | +0.12 (+0.85%) | 5,086,700 |
| 4 May 2018 | HKD | 14.2 | 14.54 | 14.02 | 14.16 | 13.5505 | -0.26 (-1.80%) | 4,074,934 |
| 3 May 2018 | HKD | 14.28 | 14.6 | 14.12 | 14.42 | 13.7993 | +0.02 (+0.14%) | 7,749,774 |
| 2 May 2018 | HKD | 14.6 | 14.7 | 13.84 | 14.4 | 13.7802 | -0.58 (-3.87%) | 13,079,547 |
| 1 May 2018 | HKD | 14.98 | 14.98 | 14.98 | 14.98 | 14.3352 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 14 | 14.98 | 14 | 14.98 | 14.3352 | +1.24 (+9.02%) | 10,720,119 |
| 27 Apr 2018 | HKD | 13.04 | 14.08 | 13.04 | 13.74 | 13.1486 | +0.44 (+3.31%) | 9,069,468 |
| 26 Apr 2018 | HKD | 12.66 | 13.46 | 12.64 | 13.3 | 12.7275 | +0.8 (+6.40%) | 15,355,104 |
| 25 Apr 2018 | HKD | 12.5 | 12.7 | 12.3 | 12.5 | 11.962 | -0.2 (-1.57%) | 6,134,280 |
| 24 Apr 2018 | HKD | 12.32 | 12.78 | 12.32 | 12.7 | 12.1534 | +0.42 (+3.42%) | 5,146,960 |
| 23 Apr 2018 | HKD | 12.94 | 12.94 | 12.2 | 12.28 | 11.7514 | -0.56 (-4.36%) | 6,228,060 |
| 20 Apr 2018 | HKD | 12.98 | 13.1 | 12.52 | 12.84 | 12.2873 | -0.08 (-0.62%) | 11,144,540 |
| 19 Apr 2018 | HKD | 12.88 | 13.08 | 12.52 | 12.92 | 12.3639 | +0.4 (+3.19%) | 7,253,240 |
| 18 Apr 2018 | HKD | 13.02 | 13.24 | 12.3 | 12.52 | 11.9811 | -0.34 (-2.64%) | 9,080,220 |
| 17 Apr 2018 | HKD | 13.3 | 13.36 | 12.72 | 12.86 | 12.3065 | -0.24 (-1.83%) | 4,659,420 |
| 16 Apr 2018 | HKD | 13.12 | 13.26 | 12.56 | 13.1 | 12.5362 | -0.02 (-0.15%) | 5,695,370 |
| 13 Apr 2018 | HKD | 13.8 | 13.8 | 12.88 | 13.12 | 12.5553 | -0.5 (-3.67%) | 9,284,680 |
| 12 Apr 2018 | HKD | 13.56 | 13.74 | 13.18 | 13.62 | 13.0338 | +0.04 (+0.29%) | 3,835,726 |
| 11 Apr 2018 | HKD | 13.74 | 13.88 | 13.4 | 13.58 | 12.9955 | +0.1 (+0.74%) | 8,386,279 |
| 10 Apr 2018 | HKD | 13.2 | 13.74 | 13.2 | 13.48 | 12.8998 | +0.08 (+0.60%) | 7,087,400 |
| 9 Apr 2018 | HKD | 12.5 | 13.6 | 12.5 | 13.4 | 12.8232 | +0.94 (+7.54%) | 17,728,624 |
| 6 Apr 2018 | HKD | 12.8 | 12.9 | 12.3 | 12.46 | 11.9237 | -0.14 (-1.11%) | 2,945,128 |
