| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | HKD | 11.32 | 11.5 | 11.2 | 11.48 | 11.48 | +0.16 (+1.41%) | 2,388,834 |
| 12 Jul 2018 | HKD | 11 | 11.36 | 11 | 11.32 | 11.32 | +0.28 (+2.54%) | 3,452,186 |
| 11 Jul 2018 | HKD | 10.7 | 11.08 | 10.66 | 11.04 | 11.04 | +0.2 (+1.85%) | 4,465,552 |
| 10 Jul 2018 | HKD | 10.8 | 10.98 | 10.7 | 10.84 | 10.84 | +0.08 (+0.74%) | 3,873,768 |
| 9 Jul 2018 | HKD | 10.38 | 10.76 | 10.34 | 10.76 | 10.76 | +0.68 (+6.75%) | 3,360,777 |
| 6 Jul 2018 | HKD | 10.04 | 10.42 | 9.94 | 10.08 | 10.08 | +0.02 (+0.20%) | 3,854,672 |
| 5 Jul 2018 | HKD | 10.34 | 10.58 | 9.93 | 10.06 | 10.06 | -0.4 (-3.82%) | 3,875,436 |
| 4 Jul 2018 | HKD | 10.66 | 10.74 | 10.3 | 10.46 | 10.46 | -0.2 (-1.88%) | 1,623,334 |
| 3 Jul 2018 | HKD | 11.04 | 11.04 | 10.32 | 10.66 | 10.66 | -0.2 (-1.84%) | 3,012,242 |
| 2 Jul 2018 | HKD | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 10.32 | 10.88 | 10.22 | 10.86 | 10.86 | +0.68 (+6.68%) | 3,662,645 |
| 28 Jun 2018 | HKD | 10.44 | 10.5 | 10.12 | 10.18 | 10.18 | -0.3 (-2.86%) | 3,280,081 |
| 27 Jun 2018 | HKD | 10.86 | 10.88 | 10.42 | 10.48 | 10.48 | -0.36 (-3.32%) | 2,904,300 |
| 26 Jun 2018 | HKD | 10.78 | 10.92 | 10.54 | 10.84 | 10.84 | +0.04 (+0.37%) | 3,776,607 |
| 25 Jun 2018 | HKD | 11.22 | 11.22 | 10.8 | 10.8 | 10.8 | -0.08 (-0.74%) | 3,092,260 |
| 22 Jun 2018 | HKD | 10.94 | 10.98 | 10.8 | 10.88 | 10.88 | 0.0 (0.0%) | 2,500,888 |
| 21 Jun 2018 | HKD | 11.14 | 11.26 | 10.84 | 10.88 | 10.88 | -0.24 (-2.16%) | 3,184,000 |
| 20 Jun 2018 | HKD | 11 | 11.3 | 10.96 | 11.12 | 11.12 | 0.0 (0.0%) | 2,850,318 |
| 19 Jun 2018 | HKD | 11.3 | 11.3 | 11 | 11.12 | 11.12 | -0.38 (-3.30%) | 7,448,280 |
| 18 Jun 2018 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 11.2 | 11.5 | 11.16 | 11.5 | 11.5 | +0.3 (+2.68%) | 8,530,537 |
| 14 Jun 2018 | HKD | 11.3 | 11.44 | 11.2 | 11.2 | 11.2 | -0.2 (-1.75%) | 4,340,546 |
| 13 Jun 2018 | HKD | 11.68 | 11.68 | 11.32 | 11.4 | 11.4 | -0.1 (-0.87%) | 3,396,719 |
| 12 Jun 2018 | HKD | 11.28 | 11.58 | 11.28 | 11.5 | 11.5 | +0.04 (+0.35%) | 4,327,891 |
| 11 Jun 2018 | HKD | 11.68 | 11.74 | 11.4 | 11.46 | 11.46 | -0.28 (-2.39%) | 40,381,984 |
| 8 Jun 2018 | HKD | 11.74 | 11.98 | 11.58 | 11.74 | 11.74 | +0.04 (+0.34%) | 3,769,755 |
| 7 Jun 2018 | HKD | 11.96 | 11.98 | 11.58 | 11.7 | 11.7 | -0.16 (-1.35%) | 4,691,500 |
| 6 Jun 2018 | HKD | 11.82 | 12.08 | 11.8 | 11.86 | 11.86 | -0.08 (-0.67%) | 2,053,216 |
| 5 Jun 2018 | HKD | 12.18 | 12.2 | 11.78 | 11.94 | 11.94 | -0.2 (-1.65%) | 5,226,811 |
| 4 Jun 2018 | HKD | 11.76 | 12.42 | 11.76 | 12.14 | 12.14 | +0.26 (+2.19%) | 6,141,216 |
