| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | HKD | 10.54 | 10.54 | 10.2 | 10.44 | 10.44 | -0.1 (-0.95%) | 9,862,515 |
| 21 Jun 2018 | HKD | 10.62 | 10.82 | 10.42 | 10.54 | 10.54 | -0.12 (-1.13%) | 5,920,470 |
| 20 Jun 2018 | HKD | 10.64 | 10.76 | 10.5 | 10.66 | 10.66 | -0.1 (-0.93%) | 9,041,532 |
| 19 Jun 2018 | HKD | 11.04 | 11.16 | 10.62 | 10.76 | 10.76 | -0.34 (-3.06%) | 14,493,210 |
| 18 Jun 2018 | HKD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 11.5 | 11.56 | 11.04 | 11.1 | 11.1 | -0.52 (-4.48%) | 12,654,710 |
| 14 Jun 2018 | HKD | 11.7 | 11.7 | 11.48 | 11.62 | 11.62 | -0.02 (-0.17%) | 5,631,425 |
| 13 Jun 2018 | HKD | 11.82 | 11.84 | 11.64 | 11.64 | 11.64 | -0.24 (-2.02%) | 6,094,066 |
| 12 Jun 2018 | HKD | 11.9 | 11.94 | 11.72 | 11.88 | 11.88 | -0.08 (-0.67%) | 4,320,159 |
| 11 Jun 2018 | HKD | 12 | 12.06 | 11.94 | 11.96 | 11.96 | +0.1 (+0.84%) | 8,798,404 |
| 8 Jun 2018 | HKD | 11.86 | 11.98 | 11.72 | 11.86 | 11.86 | -0.06 (-0.50%) | 5,728,566 |
| 7 Jun 2018 | HKD | 11.98 | 12.1 | 11.88 | 11.92 | 11.92 | +0.12 (+1.02%) | 11,144,110 |
| 6 Jun 2018 | HKD | 11.62 | 12 | 11.62 | 11.8 | 11.8 | +0.32 (+2.79%) | 20,226,029 |
| 5 Jun 2018 | HKD | 11.48 | 11.52 | 11.4 | 11.48 | 11.48 | +0.02 (+0.17%) | 4,031,263 |
| 4 Jun 2018 | HKD | 11.32 | 11.52 | 11.32 | 11.46 | 11.46 | +0.16 (+1.42%) | 5,054,000 |
| 1 Jun 2018 | HKD | 11.34 | 11.46 | 11.22 | 11.3 | 11.3 | -0.1 (-0.88%) | 5,677,735 |
| 31 May 2018 | HKD | 11.46 | 11.46 | 11.24 | 11.4 | 11.4 | +0.1 (+0.88%) | 7,117,626 |
| 30 May 2018 | HKD | 11.3 | 11.36 | 11.14 | 11.3 | 11.3 | -0.08 (-0.70%) | 9,399,013 |
| 29 May 2018 | HKD | 11.32 | 11.56 | 11.32 | 11.38 | 11.38 | -0.04 (-0.35%) | 6,285,000 |
| 28 May 2018 | HKD | 11.32 | 11.52 | 11.22 | 11.42 | 11.42 | +0.04 (+0.35%) | 4,186,000 |
| 25 May 2018 | HKD | 11.36 | 11.54 | 11.3 | 11.38 | 11.38 | -0.04 (-0.35%) | 5,757,000 |
| 24 May 2018 | HKD | 11.36 | 11.5 | 11.3 | 11.42 | 11.42 | +0.06 (+0.53%) | 4,548,704 |
| 23 May 2018 | HKD | 11.64 | 11.64 | 11.32 | 11.36 | 11.36 | -0.14 (-1.22%) | 9,230,000 |
| 22 May 2018 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 11.56 | 11.7 | 11.48 | 11.5 | 11.5 | -0.02 (-0.17%) | 5,220,958 |
| 18 May 2018 | HKD | 11.4 | 11.64 | 11.38 | 11.52 | 11.52 | +0.12 (+1.05%) | 5,367,554 |
| 17 May 2018 | HKD | 11.5 | 11.56 | 11.38 | 11.4 | 11.4 | -0.08 (-0.70%) | 5,971,563 |
| 16 May 2018 | HKD | 11.54 | 11.54 | 11.36 | 11.48 | 11.48 | -0.06 (-0.52%) | 5,785,009 |
| 15 May 2018 | HKD | 11.38 | 11.7 | 11.38 | 11.54 | 11.54 | +0.14 (+1.23%) | 11,505,240 |
| 14 May 2018 | HKD | 11.48 | 11.56 | 11.4 | 11.4 | 11.4 | +0.04 (+0.35%) | 7,152,655 |
