| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | HKD | 33.75 | 33.95 | 33.7 | 33.85 | 33.85 | -0.05 (-0.15%) | 651,001 |
| 9 May 2018 | HKD | 33.7 | 33.9 | 33.4 | 33.9 | 33.9 | +0.15 (+0.44%) | 1,091,217 |
| 8 May 2018 | HKD | 33 | 33.75 | 32.95 | 33.75 | 33.75 | +0.65 (+1.96%) | 1,019,269 |
| 7 May 2018 | HKD | 33.3 | 33.55 | 32.95 | 33.1 | 33.1 | -0.15 (-0.45%) | 1,562,584 |
| 4 May 2018 | HKD | 33.55 | 34.1 | 33.2 | 33.25 | 33.25 | -0.6 (-1.77%) | 1,603,894 |
| 3 May 2018 | HKD | 33.9 | 34.25 | 33.5 | 33.85 | 33.85 | -0.7 (-2.03%) | 1,181,923 |
| 2 May 2018 | HKD | 34.1 | 34.6 | 34.1 | 34.55 | 34.55 | -0.05 (-0.14%) | 1,963,647 |
| 1 May 2018 | HKD | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 34.1 | 35.25 | 34.05 | 34.6 | 34.6 | +0.7 (+2.06%) | 3,724,697 |
| 27 Apr 2018 | HKD | 33.7 | 34.2 | 33.45 | 33.9 | 33.9 | +0.3 (+0.89%) | 1,775,394 |
| 26 Apr 2018 | HKD | 33.55 | 33.85 | 33.2 | 33.6 | 33.6 | -0.25 (-0.74%) | 1,036,244 |
| 25 Apr 2018 | HKD | 33.8 | 33.9 | 33.7 | 33.85 | 33.85 | +0.05 (+0.15%) | 3,801,337 |
| 24 Apr 2018 | HKD | 33.65 | 33.8 | 33.25 | 33.8 | 33.8 | +0.2 (+0.60%) | 1,062,355 |
| 23 Apr 2018 | HKD | 33.4 | 33.6 | 33.35 | 33.6 | 33.6 | +0.2 (+0.60%) | 1,362,025 |
| 20 Apr 2018 | HKD | 33.4 | 33.75 | 33.25 | 33.4 | 33.4 | -0.1 (-0.30%) | 1,760,310 |
| 19 Apr 2018 | HKD | 33.2 | 33.5 | 33 | 33.5 | 33.5 | +0.4 (+1.21%) | 1,314,686 |
| 18 Apr 2018 | HKD | 32.4 | 33.2 | 32.4 | 33.1 | 33.1 | +0.1 (+0.30%) | 895,537 |
| 17 Apr 2018 | HKD | 32.15 | 33.15 | 32 | 33 | 33 | +0.65 (+2.01%) | 4,191,279 |
| 16 Apr 2018 | HKD | 32.8 | 32.8 | 32.1 | 32.35 | 32.35 | -0.2 (-0.61%) | 835,958 |
| 13 Apr 2018 | HKD | 32.45 | 32.55 | 32.25 | 32.55 | 32.55 | +0.25 (+0.77%) | 506,893 |
| 12 Apr 2018 | HKD | 32.55 | 32.55 | 31.95 | 32.3 | 32.3 | -0.2 (-0.62%) | 636,669 |
| 11 Apr 2018 | HKD | 32.05 | 32.5 | 32.05 | 32.5 | 32.5 | +0.25 (+0.78%) | 565,093 |
| 10 Apr 2018 | HKD | 31.85 | 32.3 | 31.85 | 32.25 | 32.25 | +0.05 (+0.16%) | 812,088 |
| 9 Apr 2018 | HKD | 31.4 | 32.25 | 31.25 | 32.2 | 32.2 | +1.1 (+3.54%) | 2,141,993 |
| 6 Apr 2018 | HKD | 31.05 | 31.35 | 30.85 | 31.1 | 31.1 | +0.3 (+0.97%) | 996,301 |
| 5 Apr 2018 | HKD | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 31.3 | 31.35 | 30.55 | 30.8 | 30.8 | -0.25 (-0.81%) | 2,153,506 |
| 3 Apr 2018 | HKD | 31 | 31.2 | 30.85 | 31.05 | 31.05 | -0.25 (-0.80%) | 1,306,323 |
| 2 Apr 2018 | HKD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
