| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2018 | HKD | 24.35 | 24.35 | 23.4 | 23.95 | 23.9684 | -0.45 (-1.84%) | 14,389,999 |
| 15 May 2018 | HKD | 25.2 | 25.4 | 24.4 | 24.4 | 24.4188 | -0.75 (-2.98%) | 6,988,100 |
| 14 May 2018 | HKD | 25.6 | 25.65 | 24.95 | 25.15 | 25.1694 | -0.15 (-0.59%) | 6,696,537 |
| 11 May 2018 | HKD | 25.3 | 25.7 | 25.3 | 25.3 | 25.3195 | +0.1 (+0.40%) | 6,216,823 |
| 10 May 2018 | HKD | 25.1 | 25.45 | 24.8 | 25.2 | 25.2194 | +0.25 (+1.00%) | 6,779,490 |
| 9 May 2018 | HKD | 24.9 | 25.1 | 24.6 | 24.95 | 24.9692 | +0.2 (+0.81%) | 7,014,000 |
| 8 May 2018 | HKD | 24.2 | 25.05 | 24.2 | 24.75 | 24.769 | +0.6 (+2.48%) | 5,505,249 |
| 7 May 2018 | HKD | 24.45 | 24.7 | 24.05 | 24.15 | 24.1686 | 0.0 (0.0%) | 8,103,000 |
| 4 May 2018 | HKD | 24.9 | 25.15 | 23.95 | 24.15 | 24.1686 | -0.6 (-2.42%) | 9,277,415 |
| 3 May 2018 | HKD | 23.6 | 25.05 | 23.25 | 24.75 | 24.769 | +1.1 (+4.65%) | 10,705,375 |
| 2 May 2018 | HKD | 23.8 | 24.05 | 23.35 | 23.65 | 23.6682 | +0.05 (+0.21%) | 5,819,260 |
| 1 May 2018 | HKD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6182 | 0.0 (0.0%) | 0 |
| 30 Apr 2018 | HKD | 23.15 | 23.65 | 22.85 | 23.6 | 23.6182 | +0.35 (+1.51%) | 2,706,886 |
| 27 Apr 2018 | HKD | 23.4 | 23.65 | 22.95 | 23.25 | 23.2679 | +0.25 (+1.09%) | 3,826,950 |
| 26 Apr 2018 | HKD | 23.8 | 23.85 | 22.5 | 23 | 23.0177 | -0.85 (-3.56%) | 8,445,470 |
| 25 Apr 2018 | HKD | 24.15 | 24.3 | 23.65 | 23.85 | 23.8684 | -0.5 (-2.05%) | 6,091,595 |
| 24 Apr 2018 | HKD | 24.3 | 24.55 | 23.95 | 24.35 | 24.3687 | +0.4 (+1.67%) | 3,857,071 |
| 23 Apr 2018 | HKD | 24.35 | 24.7 | 23.8 | 23.95 | 23.9684 | -0.8 (-3.23%) | 9,655,447 |
| 20 Apr 2018 | HKD | 25 | 25.45 | 24.6 | 24.75 | 24.769 | -0.45 (-1.79%) | 7,388,648 |
| 19 Apr 2018 | HKD | 24.6 | 25.35 | 24.55 | 25.2 | 25.2194 | +0.6 (+2.44%) | 5,629,748 |
| 18 Apr 2018 | HKD | 25.25 | 25.35 | 23.5 | 24.6 | 24.6189 | -0.2 (-0.81%) | 9,898,689 |
| 17 Apr 2018 | HKD | 25.1 | 25.75 | 24.6 | 24.8 | 24.8191 | -0.1 (-0.40%) | 10,964,158 |
| 16 Apr 2018 | HKD | 24.9 | 25.35 | 24.55 | 24.9 | 24.9192 | +0.05 (+0.20%) | 5,546,900 |
| 13 Apr 2018 | HKD | 25.3 | 25.4 | 24.55 | 24.85 | 24.8691 | -0.15 (-0.60%) | 8,001,000 |
| 12 Apr 2018 | HKD | 25.75 | 25.8 | 24.65 | 25 | 25.0192 | -0.6 (-2.34%) | 11,293,335 |
| 11 Apr 2018 | HKD | 26.2 | 26.2 | 25.45 | 25.6 | 25.6197 | -0.35 (-1.35%) | 7,605,544 |
| 10 Apr 2018 | HKD | 25.2 | 26.4 | 25.2 | 25.95 | 25.97 | +0.75 (+2.98%) | 11,678,986 |
| 9 Apr 2018 | HKD | 24.35 | 25.85 | 24.05 | 25.2 | 25.2194 | +1 (+4.13%) | 12,768,780 |
| 6 Apr 2018 | HKD | 24.45 | 24.7 | 23.8 | 24.2 | 24.2186 | +0.15 (+0.62%) | 4,781,611 |
| 5 Apr 2018 | HKD | 24.05 | 24.05 | 24.05 | 24.05 | 24.0685 | 0.0 (0.0%) | 0 |
