| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2018 | HKD | 79.1 | 79.1 | 78.8 | 78.95 | 78.95 | +0.05 (+0.06%) | 778,600 |
| 25 May 2018 | HKD | 79.45 | 79.45 | 78.9 | 78.9 | 78.9 | -0.55 (-0.69%) | 469,700 |
| 24 May 2018 | HKD | 79.3 | 79.5 | 79.2 | 79.45 | 79.45 | +1.2 (+1.53%) | 49,150 |
| 23 May 2018 | HKD | 78.3 | 78.5 | 78.2 | 78.25 | 78.25 | -0.8 (-1.01%) | 76,200 |
| 22 May 2018 | HKD | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 79.75 | 79.75 | 79 | 79.05 | 79.05 | -0.8 (-1.00%) | 687,500 |
| 18 May 2018 | HKD | 79.95 | 80.05 | 79.7 | 79.85 | 79.85 | +0.25 (+0.31%) | 824,100 |
| 17 May 2018 | HKD | 80.25 | 80.25 | 79.4 | 79.6 | 79.6 | +0.15 (+0.19%) | 1,154,750 |
| 16 May 2018 | HKD | 80.65 | 80.65 | 79.15 | 79.45 | 79.45 | -0.8 (-1.00%) | 947,250 |
| 15 May 2018 | HKD | 81.35 | 81.35 | 80 | 80.25 | 80.25 | -0.55 (-0.68%) | 2,865,350 |
| 14 May 2018 | HKD | 81.3 | 81.3 | 80.75 | 80.8 | 80.8 | -0.2 (-0.25%) | 2,377,600 |
| 11 May 2018 | HKD | 80 | 81.3 | 79.95 | 81 | 81 | +1.1 (+1.38%) | 2,878,100 |
| 10 May 2018 | HKD | 79.7 | 79.9 | 79.6 | 79.9 | 79.9 | -0.45 (-0.56%) | 3,281,900 |
| 9 May 2018 | HKD | 80.1 | 80.35 | 80 | 80.35 | 80.35 | +0.65 (+0.82%) | 896,900 |
| 8 May 2018 | HKD | 79.25 | 79.75 | 79.15 | 79.7 | 79.7 | +2.55 (+3.31%) | 2,629,500 |
| 7 May 2018 | HKD | 77.3 | 77.55 | 77 | 77.15 | 77.15 | +0.95 (+1.25%) | 5,439,450 |
| 4 May 2018 | HKD | 77.1 | 77.35 | 76 | 76.2 | 76.2 | -0.45 (-0.59%) | 1,191,800 |
| 3 May 2018 | HKD | 77.25 | 77.25 | 76.4 | 76.65 | 76.65 | -0.95 (-1.22%) | 1,007,000 |
| 2 May 2018 | HKD | 77.5 | 77.65 | 77.2 | 77.6 | 77.6 | +0.8 (+1.04%) | 1,077,100 |
| 1 May 2018 | HKD | 76.8 | 76.8 | 76.8 | 76.8 | 76.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 76.45 | 77.05 | 76.45 | 76.8 | 76.8 | +0.6 (+0.79%) | 12,850 |
| 27 Apr 2018 | HKD | 75.8 | 76.2 | 75.4 | 76.2 | 76.2 | +1.35 (+1.80%) | 354,300 |
| 26 Apr 2018 | HKD | 75.8 | 75.9 | 74.85 | 74.85 | 74.85 | -1.15 (-1.51%) | 11,400 |
| 25 Apr 2018 | HKD | 76.9 | 76.9 | 75.8 | 76 | 76 | -1.45 (-1.87%) | 19,900 |
| 24 Apr 2018 | HKD | 77.45 | 77.6 | 77.25 | 77.45 | 77.45 | -0.25 (-0.32%) | 10,000 |
| 23 Apr 2018 | HKD | 78.1 | 78.25 | 77.7 | 77.7 | 77.7 | -1 (-1.27%) | 18,000 |
| 20 Apr 2018 | HKD | 78.8 | 79.65 | 78 | 78.7 | 78.7 | -0.95 (-1.19%) | 27,600 |
| 19 Apr 2018 | HKD | 80 | 80 | 78.65 | 79.65 | 79.65 | +0.15 (+0.19%) | 14,850 |
| 18 Apr 2018 | HKD | 79.55 | 79.6 | 79.15 | 79.5 | 79.5 | +0.9 (+1.15%) | 6,900 |
| 17 Apr 2018 | HKD | 78.55 | 78.9 | 78.55 | 78.6 | 78.6 | +0.5 (+0.64%) | 61,400 |
