| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | HKD | 19.68 | 19.74 | 19.3 | 19.38 | 19.38 | -0.3 (-1.52%) | 555,000 |
| 20 Jun 2018 | HKD | 19.88 | 19.96 | 19.4 | 19.68 | 19.68 | -0.2 (-1.01%) | 996,500 |
| 19 Jun 2018 | HKD | 19.9 | 20.5 | 19.8 | 19.88 | 19.88 | -0.32 (-1.58%) | 1,395,500 |
| 18 Jun 2018 | HKD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 20.15 | 20.45 | 20 | 20.2 | 20.2 | +0.15 (+0.75%) | 713,500 |
| 14 Jun 2018 | HKD | 20 | 20.45 | 19.9 | 20.05 | 20.05 | -0.05 (-0.25%) | 861,000 |
| 13 Jun 2018 | HKD | 20 | 20.25 | 19.86 | 20.1 | 20.1 | +0.1 (+0.50%) | 456,500 |
| 12 Jun 2018 | HKD | 20.15 | 20.35 | 19.8 | 20 | 20 | +0.08 (+0.40%) | 1,256,000 |
| 11 Jun 2018 | HKD | 20 | 20.1 | 19.8 | 19.92 | 19.92 | -0.18 (-0.90%) | 385,000 |
| 8 Jun 2018 | HKD | 19.84 | 20.15 | 19.8 | 20.1 | 20.1 | +0.28 (+1.41%) | 3,571,000 |
| 7 Jun 2018 | HKD | 20.55 | 20.65 | 19.8 | 19.82 | 19.82 | -0.48 (-2.36%) | 1,325,000 |
| 6 Jun 2018 | HKD | 19.94 | 20.65 | 19.8 | 20.3 | 20.3 | +0.3 (+1.50%) | 1,966,400 |
| 5 Jun 2018 | HKD | 20.5 | 20.5 | 19.86 | 20 | 20 | -0.05 (-0.25%) | 1,719,378 |
| 4 Jun 2018 | HKD | 19.1 | 20.6 | 19.1 | 20.05 | 20.05 | +0.83 (+4.32%) | 1,888,500 |
| 1 Jun 2018 | HKD | 19.2 | 19.76 | 19.04 | 19.22 | 19.22 | +0.38 (+2.02%) | 1,060,000 |
| 31 May 2018 | HKD | 19.24 | 19.8 | 18.78 | 18.84 | 18.84 | -0.52 (-2.69%) | 3,552,000 |
| 30 May 2018 | HKD | 19.6 | 20.05 | 19.12 | 19.36 | 19.36 | -0.46 (-2.32%) | 1,947,500 |
| 29 May 2018 | HKD | 19.68 | 20.05 | 19.58 | 19.82 | 19.82 | 0.0 (0.0%) | 661,000 |
| 28 May 2018 | HKD | 20.5 | 20.7 | 18.32 | 19.82 | 19.82 | -0.68 (-3.32%) | 6,297,500 |
| 25 May 2018 | HKD | 20.85 | 20.9 | 20.35 | 20.5 | 20.5 | -0.05 (-0.24%) | 1,787,500 |
| 24 May 2018 | HKD | 19.86 | 20.8 | 19.74 | 20.55 | 20.55 | +1.09 (+5.60%) | 2,736,000 |
| 23 May 2018 | HKD | 19.12 | 20.9 | 19.12 | 19.46 | 19.46 | -0.02 (-0.10%) | 3,535,000 |
| 22 May 2018 | HKD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 19.02 | 19.88 | 19.02 | 19.48 | 19.48 | +0.46 (+2.42%) | 1,015,000 |
| 18 May 2018 | HKD | 19.3 | 19.66 | 18.98 | 19.02 | 19.02 | +0.14 (+0.74%) | 1,114,000 |
| 17 May 2018 | HKD | 18.7 | 19.2 | 18.7 | 18.88 | 18.88 | +0.38 (+2.05%) | 1,120,000 |
| 16 May 2018 | HKD | 18.56 | 18.86 | 18.28 | 18.5 | 18.5 | -0.06 (-0.32%) | 1,038,500 |
| 15 May 2018 | HKD | 18.44 | 19.04 | 18.4 | 18.56 | 18.56 | +0.18 (+0.98%) | 1,116,000 |
| 14 May 2018 | HKD | 19.64 | 19.64 | 18.22 | 18.38 | 18.38 | -0.94 (-4.87%) | 2,082,500 |
| 11 May 2018 | HKD | 19.38 | 20 | 19.04 | 19.32 | 19.32 | 0.0 (0.0%) | 1,431,000 |
