| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | HKD | 10.46 | 10.46 | 10.18 | 10.2 | 10.2 | 0.0 (0.0%) | 44,000 |
| 7 Jun 2018 | HKD | 10.18 | 10.22 | 10.12 | 10.2 | 10.2 | +0.04 (+0.39%) | 89,200 |
| 6 Jun 2018 | HKD | 10.1 | 10.22 | 10.1 | 10.16 | 10.16 | 0.0 (0.0%) | 87,600 |
| 5 Jun 2018 | HKD | 10.42 | 10.42 | 10.12 | 10.16 | 10.16 | -0.1 (-0.97%) | 49,800 |
| 4 Jun 2018 | HKD | 10.38 | 10.38 | 10 | 10.26 | 10.26 | +0.06 (+0.59%) | 53,800 |
| 1 Jun 2018 | HKD | 10.38 | 10.4 | 10.04 | 10.2 | 10.2 | -0.14 (-1.35%) | 58,600 |
| 31 May 2018 | HKD | 10.44 | 10.46 | 10.1 | 10.34 | 10.34 | 0.0 (0.0%) | 115,400 |
| 30 May 2018 | HKD | 10.56 | 10.58 | 10.26 | 10.34 | 10.34 | -0.22 (-2.08%) | 28,400 |
| 29 May 2018 | HKD | 10.62 | 10.62 | 10.4 | 10.56 | 10.56 | 0.0 (0.0%) | 109,400 |
| 28 May 2018 | HKD | 10.68 | 10.7 | 10.4 | 10.56 | 10.56 | -0.02 (-0.19%) | 140,000 |
| 25 May 2018 | HKD | 10.68 | 10.68 | 10.44 | 10.58 | 10.58 | -0.16 (-1.49%) | 201,800 |
| 24 May 2018 | HKD | 11.2 | 11.66 | 10.62 | 10.74 | 10.74 | -0.46 (-4.11%) | 277,800 |
| 23 May 2018 | HKD | 11.96 | 11.96 | 11.16 | 11.2 | 11.2 | -0.56 (-4.76%) | 199,600 |
| 22 May 2018 | HKD | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.0 (0.0%) | 0 |
| 21 May 2018 | HKD | 11.8 | 11.8 | 11.68 | 11.76 | 11.76 | -0.04 (-0.34%) | 193,200 |
| 18 May 2018 | HKD | 11.72 | 11.96 | 11.7 | 11.8 | 11.8 | +0.08 (+0.68%) | 325,600 |
| 17 May 2018 | HKD | 11.84 | 11.94 | 11.64 | 11.72 | 11.72 | -0.06 (-0.51%) | 259,200 |
| 16 May 2018 | HKD | 11.6 | 11.98 | 11.36 | 11.78 | 11.78 | +0.18 (+1.55%) | 186,800 |
| 15 May 2018 | HKD | 11.56 | 11.7 | 11.56 | 11.6 | 11.6 | +0.06 (+0.52%) | 346,000 |
| 14 May 2018 | HKD | 11.28 | 11.6 | 11.22 | 11.54 | 11.54 | +0.34 (+3.04%) | 155,400 |
| 11 May 2018 | HKD | 11.68 | 11.68 | 11.18 | 11.2 | 11.2 | -0.02 (-0.18%) | 758,200 |
| 10 May 2018 | HKD | 11.98 | 11.98 | 11.16 | 11.22 | 11.22 | -0.74 (-6.19%) | 379,800 |
| 9 May 2018 | HKD | 11.98 | 11.98 | 11.88 | 11.96 | 11.96 | +0.06 (+0.50%) | 172,000 |
| 8 May 2018 | HKD | 11.92 | 12.06 | 11.62 | 11.9 | 11.9 | +0.04 (+0.34%) | 181,200 |
| 7 May 2018 | HKD | 12.28 | 12.28 | 11.48 | 11.86 | 11.86 | -0.42 (-3.42%) | 182,200 |
| 4 May 2018 | HKD | 12.22 | 12.28 | 12.18 | 12.28 | 12.28 | +0.06 (+0.49%) | 182,000 |
| 3 May 2018 | HKD | 12.36 | 12.58 | 11.92 | 12.22 | 12.22 | -0.14 (-1.13%) | 176,800 |
| 2 May 2018 | HKD | 12.16 | 12.66 | 11.98 | 12.36 | 12.36 | +0.28 (+2.32%) | 153,400 |
| 1 May 2018 | HKD | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 12.14 | 12.16 | 12.06 | 12.08 | 12.08 | +0.06 (+0.50%) | 198,000 |
