| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2018 | HKD | 78.6 | 79.25 | 78.55 | 79.25 | 79.25 | +2.35 (+3.06%) | 1,110,100 |
| 6 Jul 2018 | HKD | 76.65 | 77.25 | 76.15 | 76.9 | 76.9 | -0.15 (-0.19%) | 3,190,150 |
| 5 Jul 2018 | HKD | 76.9 | 77.35 | 76.75 | 77.05 | 77.05 | -0.3 (-0.39%) | 3,240,100 |
| 4 Jul 2018 | HKD | 77.6 | 77.8 | 77.15 | 77.35 | 77.35 | -0.6 (-0.77%) | 621,000 |
| 3 Jul 2018 | HKD | 77.65 | 77.95 | 77.25 | 77.95 | 77.95 | -0.3 (-0.38%) | 1,064,750 |
| 2 Jul 2018 | HKD | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 77.3 | 78.4 | 77.25 | 78.25 | 78.25 | +1.75 (+2.29%) | 1,310,550 |
| 28 Jun 2018 | HKD | 77.05 | 77.05 | 76.15 | 76.5 | 76.5 | -2.2 (-2.80%) | 1,027,800 |
| 27 Jun 2018 | HKD | 79.85 | 80.15 | 78.7 | 78.7 | 78.7 | -0.55 (-0.69%) | 343,200 |
| 26 Jun 2018 | HKD | 80.1 | 80.7 | 78.85 | 79.25 | 79.25 | -3.4 (-4.11%) | 712,700 |
| 25 Jun 2018 | HKD | 83.25 | 83.35 | 82.6 | 82.65 | 82.65 | -1 (-1.20%) | 1,613,550 |
| 22 Jun 2018 | HKD | 83.45 | 83.75 | 83.25 | 83.65 | 83.65 | -1.4 (-1.65%) | 940,650 |
| 21 Jun 2018 | HKD | 85.65 | 85.85 | 85.05 | 85.05 | 85.05 | +0.35 (+0.41%) | 2,035,700 |
| 20 Jun 2018 | HKD | 84.85 | 85.05 | 84.25 | 84.7 | 84.7 | -0.9 (-1.05%) | 537,450 |
| 19 Jun 2018 | HKD | 87 | 87.1 | 85.6 | 85.6 | 85.6 | -1.35 (-1.55%) | 344,200 |
| 18 Jun 2018 | HKD | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 87.15 | 87.25 | 86.9 | 86.95 | 86.95 | +1.55 (+1.81%) | 1,067,000 |
| 14 Jun 2018 | HKD | 86 | 86.05 | 85.4 | 85.4 | 85.4 | -1.1 (-1.27%) | 199,800 |
| 13 Jun 2018 | HKD | 86.55 | 86.75 | 86.4 | 86.5 | 86.5 | +0.55 (+0.64%) | 1,495,600 |
| 12 Jun 2018 | HKD | 85.9 | 86.05 | 85.65 | 85.95 | 85.95 | +1.05 (+1.24%) | 405,100 |
| 11 Jun 2018 | HKD | 84.8 | 84.9 | 84.55 | 84.9 | 84.9 | +1 (+1.19%) | 405,750 |
| 8 Jun 2018 | HKD | 84.65 | 84.65 | 83.9 | 83.9 | 83.9 | -1.15 (-1.35%) | 422,700 |
| 7 Jun 2018 | HKD | 85.1 | 85.3 | 84.7 | 85.05 | 85.05 | -0.45 (-0.53%) | 372,350 |
| 6 Jun 2018 | HKD | 85.35 | 85.6 | 85.1 | 85.5 | 85.5 | +1.3 (+1.54%) | 577,500 |
| 5 Jun 2018 | HKD | 83.9 | 84.25 | 83.9 | 84.2 | 84.2 | +1.35 (+1.63%) | 252,650 |
| 4 Jun 2018 | HKD | 82.9 | 82.95 | 82.7 | 82.85 | 82.85 | +1.95 (+2.41%) | 278,150 |
| 1 Jun 2018 | HKD | 80.5 | 80.9 | 80.4 | 80.9 | 80.9 | +0.5 (+0.62%) | 195,500 |
| 31 May 2018 | HKD | 80 | 80.4 | 79.95 | 80.4 | 80.4 | +1.45 (+1.84%) | 65,000 |
| 30 May 2018 | HKD | 78.95 | 79 | 78.7 | 78.95 | 78.95 | +0.55 (+0.70%) | 353,450 |
| 29 May 2018 | HKD | 78.65 | 78.75 | 78.35 | 78.4 | 78.4 | -0.55 (-0.70%) | 682,500 |
