| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | HKD | 23.15 | 23.35 | 23 | 23.1 | 23.1 | -0.2 (-0.86%) | 7,168,500 |
| 9 May 2018 | HKD | 23.35 | 23.35 | 23.05 | 23.3 | 23.3 | +0.1 (+0.43%) | 8,742,633 |
| 8 May 2018 | HKD | 23.3 | 23.4 | 22.9 | 23.2 | 23.2 | -0.05 (-0.22%) | 5,896,942 |
| 7 May 2018 | HKD | 23 | 23.6 | 22.85 | 23.25 | 23.25 | +0.5 (+2.20%) | 10,096,203 |
| 4 May 2018 | HKD | 23.05 | 23.15 | 22.6 | 22.75 | 22.75 | -0.25 (-1.09%) | 4,807,310 |
| 3 May 2018 | HKD | 23.3 | 23.3 | 22.55 | 23 | 23 | 0.0 (0.0%) | 9,910,135 |
| 2 May 2018 | HKD | 22.3 | 23.15 | 22.3 | 23 | 23 | +1.3 (+5.99%) | 21,717,439 |
| 1 May 2018 | HKD | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 21.9 | 21.9 | 21.45 | 21.7 | 21.7 | -0.2 (-0.91%) | 3,779,112 |
| 27 Apr 2018 | HKD | 21.35 | 22.15 | 21.35 | 21.9 | 21.9 | +0.55 (+2.58%) | 8,297,665 |
| 26 Apr 2018 | HKD | 22.05 | 22.05 | 21.2 | 21.35 | 21.35 | -0.5 (-2.29%) | 5,738,982 |
| 25 Apr 2018 | HKD | 21.85 | 22 | 21.6 | 21.85 | 21.85 | -0.2 (-0.91%) | 1,981,915 |
| 24 Apr 2018 | HKD | 21.95 | 22.2 | 21.65 | 22.05 | 22.05 | +0.35 (+1.61%) | 5,301,764 |
| 23 Apr 2018 | HKD | 22.1 | 22.2 | 21.5 | 21.7 | 21.7 | -0.4 (-1.81%) | 4,426,744 |
| 20 Apr 2018 | HKD | 22.4 | 22.45 | 21.85 | 22.1 | 22.1 | -0.05 (-0.23%) | 5,828,200 |
| 19 Apr 2018 | HKD | 22.3 | 22.7 | 22 | 22.15 | 22.15 | +0.1 (+0.45%) | 10,360,810 |
| 18 Apr 2018 | HKD | 21.85 | 22.15 | 21.65 | 22.05 | 22.05 | +0.6 (+2.80%) | 11,962,340 |
| 17 Apr 2018 | HKD | 21 | 21.95 | 21 | 21.45 | 21.45 | +1 (+4.89%) | 18,019,456 |
| 16 Apr 2018 | HKD | 20 | 20.9 | 20 | 20.45 | 20.45 | 0.0 (0.0%) | 4,878,986 |
| 13 Apr 2018 | HKD | 20.3 | 21.1 | 20.3 | 20.45 | 20.45 | +0.45 (+2.25%) | 9,114,482 |
| 12 Apr 2018 | HKD | 20.4 | 20.5 | 19.9 | 20 | 20 | -0.3 (-1.48%) | 16,956,200 |
| 11 Apr 2018 | HKD | 21.05 | 21.15 | 20.05 | 20.3 | 20.3 | -0.7 (-3.33%) | 18,456,846 |
| 10 Apr 2018 | HKD | 20.65 | 21.1 | 20.2 | 21 | 21 | +0.45 (+2.19%) | 9,489,823 |
| 9 Apr 2018 | HKD | 20.35 | 20.8 | 20.25 | 20.55 | 20.55 | +0.15 (+0.74%) | 8,410,800 |
| 6 Apr 2018 | HKD | 20.8 | 20.8 | 20.2 | 20.4 | 20.4 | +0.1 (+0.49%) | 6,972,234 |
| 5 Apr 2018 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 20.75 | 20.75 | 20.3 | 20.3 | 20.3 | -0.15 (-0.73%) | 4,767,539 |
| 3 Apr 2018 | HKD | 20.55 | 21 | 20 | 20.45 | 20.45 | +0.2 (+0.99%) | 6,397,222 |
| 2 Apr 2018 | HKD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
