| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2018 | HKD | 26.45 | 26.8 | 26.15 | 26.5 | 26.5 | +0.3 (+1.15%) | 2,146,724 |
| 28 Jun 2018 | HKD | 26.75 | 26.75 | 25.8 | 26.2 | 26.2 | -0.8 (-2.96%) | 2,076,325 |
| 27 Jun 2018 | HKD | 26.9 | 27.85 | 26.8 | 27 | 27 | +0.1 (+0.37%) | 2,131,843 |
| 26 Jun 2018 | HKD | 27.15 | 27.15 | 26.15 | 26.9 | 26.9 | -0.15 (-0.55%) | 2,484,167 |
| 25 Jun 2018 | HKD | 28.45 | 28.45 | 26.95 | 27.05 | 27.05 | -0.7 (-2.52%) | 1,296,674 |
| 22 Jun 2018 | HKD | 27.7 | 28.1 | 27.1 | 27.75 | 27.75 | +0.05 (+0.18%) | 1,845,392 |
| 21 Jun 2018 | HKD | 28.6 | 29.15 | 27.45 | 27.7 | 27.7 | -0.75 (-2.64%) | 4,275,144 |
| 20 Jun 2018 | HKD | 28.6 | 28.85 | 28.3 | 28.45 | 28.45 | -0.3 (-1.04%) | 2,293,479 |
| 19 Jun 2018 | HKD | 29.2 | 29.35 | 28.55 | 28.75 | 28.75 | -0.5 (-1.71%) | 1,740,000 |
| 18 Jun 2018 | HKD | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 29.15 | 29.5 | 28.65 | 29.25 | 29.25 | +0.25 (+0.86%) | 2,528,038 |
| 14 Jun 2018 | HKD | 29.4 | 29.4 | 28.9 | 29 | 29 | -0.1 (-0.34%) | 678,400 |
| 13 Jun 2018 | HKD | 29.5 | 29.65 | 29.05 | 29.1 | 29.1 | 0.0 (0.0%) | 602,800 |
| 12 Jun 2018 | HKD | 29.55 | 29.55 | 28.75 | 29.1 | 29.1 | -0.25 (-0.85%) | 1,969,600 |
| 11 Jun 2018 | HKD | 29.35 | 29.5 | 28.95 | 29.35 | 29.35 | +0.4 (+1.38%) | 1,405,600 |
| 8 Jun 2018 | HKD | 29.05 | 29.2 | 28.55 | 28.95 | 28.95 | 0.0 (0.0%) | 1,775,200 |
| 7 Jun 2018 | HKD | 28.55 | 29.1 | 28.55 | 28.95 | 28.95 | +0.3 (+1.05%) | 1,434,000 |
| 6 Jun 2018 | HKD | 29.5 | 29.5 | 28.3 | 28.65 | 28.65 | -0.4 (-1.38%) | 1,292,800 |
| 5 Jun 2018 | HKD | 28.4 | 29.15 | 28.4 | 29.05 | 29.05 | +0.75 (+2.65%) | 2,486,415 |
| 4 Jun 2018 | HKD | 28.95 | 29.65 | 27.9 | 28.3 | 28.3 | -1.1 (-3.74%) | 2,166,314 |
| 1 Jun 2018 | HKD | 29 | 29.4 | 28.35 | 29.4 | 29.4 | +0.35 (+1.20%) | 1,447,662 |
| 31 May 2018 | HKD | 29.8 | 29.8 | 28.4 | 29.05 | 29.05 | -0.3 (-1.02%) | 5,805,555 |
| 30 May 2018 | HKD | 29.45 | 29.55 | 29.1 | 29.35 | 29.35 | -0.1 (-0.34%) | 3,051,100 |
| 29 May 2018 | HKD | 29.25 | 29.75 | 29.05 | 29.45 | 29.45 | +0.3 (+1.03%) | 1,055,732 |
| 28 May 2018 | HKD | 28.6 | 29.65 | 28.6 | 29.15 | 29.15 | +0.55 (+1.92%) | 925,200 |
| 25 May 2018 | HKD | 27.95 | 28.85 | 27.95 | 28.6 | 28.6 | +0.3 (+1.06%) | 735,600 |
| 24 May 2018 | HKD | 28 | 28.4 | 27.6 | 28.3 | 28.3 | +0.3 (+1.07%) | 1,387,261 |
| 23 May 2018 | HKD | 28.4 | 28.7 | 28 | 28 | 28 | -1 (-3.45%) | 4,045,210 |
| 22 May 2018 | HKD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 29.9 | 29.9 | 28.65 | 29 | 29 | +0.05 (+0.17%) | 2,818,893 |
