| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2018 | HKD | 10.98 | 10.98 | 10.54 | 10.72 | 10.72 | -0.12 (-1.11%) | 5,308,200 |
| 2 May 2018 | HKD | 10.86 | 11.02 | 10.76 | 10.84 | 10.84 | -0.02 (-0.18%) | 4,323,456 |
| 1 May 2018 | HKD | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 10.9 | 11.04 | 10.8 | 10.86 | 10.86 | +0.02 (+0.18%) | 4,856,781 |
| 27 Apr 2018 | HKD | 10.6 | 10.86 | 10.52 | 10.84 | 10.84 | +0.32 (+3.04%) | 3,165,526 |
| 26 Apr 2018 | HKD | 10.66 | 10.76 | 10.46 | 10.52 | 10.52 | -0.06 (-0.57%) | 2,223,500 |
| 25 Apr 2018 | HKD | 10.7 | 10.7 | 10.48 | 10.58 | 10.58 | -0.08 (-0.75%) | 1,985,300 |
| 24 Apr 2018 | HKD | 10.6 | 10.78 | 10.48 | 10.66 | 10.66 | +0.12 (+1.14%) | 4,129,650 |
| 23 Apr 2018 | HKD | 10.66 | 10.66 | 10.46 | 10.54 | 10.54 | 0.0 (0.0%) | 1,783,561 |
| 20 Apr 2018 | HKD | 10.78 | 10.78 | 10.48 | 10.54 | 10.54 | -0.18 (-1.68%) | 3,984,059 |
| 19 Apr 2018 | HKD | 10.86 | 11 | 10.66 | 10.72 | 10.72 | -0.14 (-1.29%) | 5,288,500 |
| 18 Apr 2018 | HKD | 10.96 | 11.06 | 10.6 | 10.86 | 10.86 | -0.04 (-0.37%) | 4,386,732 |
| 17 Apr 2018 | HKD | 11.18 | 11.18 | 10.72 | 10.9 | 10.9 | -0.2 (-1.80%) | 3,720,799 |
| 16 Apr 2018 | HKD | 11.14 | 11.28 | 11 | 11.1 | 11.1 | +0.02 (+0.18%) | 3,799,500 |
| 13 Apr 2018 | HKD | 11.46 | 11.6 | 11 | 11.08 | 11.08 | -0.3 (-2.64%) | 10,451,500 |
| 12 Apr 2018 | HKD | 11.88 | 11.94 | 11.32 | 11.38 | 11.38 | -0.5 (-4.21%) | 13,360,712 |
| 11 Apr 2018 | HKD | 12.16 | 12.16 | 11.6 | 11.88 | 11.88 | -0.56 (-4.50%) | 13,527,485 |
| 10 Apr 2018 | HKD | 12.48 | 12.66 | 12.26 | 12.44 | 12.44 | -0.02 (-0.16%) | 9,560,505 |
| 9 Apr 2018 | HKD | 12.6 | 12.8 | 12.4 | 12.46 | 12.46 | -0.12 (-0.95%) | 11,025,570 |
| 6 Apr 2018 | HKD | 12.5 | 12.6 | 12.04 | 12.58 | 12.58 | +0.34 (+2.78%) | 10,535,853 |
| 5 Apr 2018 | HKD | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | HKD | 12 | 12.4 | 11.98 | 12.24 | 12.24 | +0.3 (+2.51%) | 9,653,399 |
| 3 Apr 2018 | HKD | 11.46 | 11.96 | 11.12 | 11.94 | 11.94 | +0.94 (+8.55%) | 12,499,793 |
| 2 Apr 2018 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
| 30 Mar 2018 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
| 29 Mar 2018 | HKD | 10.68 | 11.02 | 10.52 | 11 | 11 | +0.42 (+3.97%) | 6,841,847 |
| 28 Mar 2018 | HKD | 10.7 | 11.14 | 10.54 | 10.58 | 10.58 | -0.04 (-0.38%) | 6,037,369 |
| 27 Mar 2018 | HKD | 10.78 | 10.86 | 10.6 | 10.62 | 10.62 | -0.04 (-0.38%) | 7,056,851 |
| 26 Mar 2018 | HKD | 10.62 | 10.82 | 10.54 | 10.66 | 10.66 | +0.04 (+0.38%) | 5,735,000 |
| 23 Mar 2018 | HKD | 10.46 | 10.68 | 10.14 | 10.62 | 10.62 | -0.02 (-0.19%) | 5,934,087 |
